KissMeData/043360/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	191000	15097716	1952	1952	1952	1952	219
3	20250429	190900	15097716	1952	1952	1952	1952	0
4	20250429	190800	15097716	1952	1952	1952	1952	0
5	20250429	190700	15097716	1952	1952	1952	1952	0
6	20250429	190600	15097716	1952	1952	1952	1952	0
7	20250429	190500	15097716	1952	1952	1952	1952	0
8	20250429	190400	15097716	1952	1952	1952	1952	0
9	20250429	190300	15097716	1952	1952	1952	1952	0
10	20250429	190200	15097716	1952	1952	1952	1952	0
11	20250429	190100	15097716	1952	1952	1952	1952	0
12	20250429	190000	15097716	1952	1952	1952	1952	0
13	20250429	185900	15097716	1952	1952	1952	1952	0
14	20250429	185800	15097716	1952	1952	1952	1952	0
15	20250429	185700	15097716	1952	1952	1952	1952	0
16	20250429	185600	15097716	1952	1952	1952	1952	0
17	20250429	185500	15097716	1952	1952	1952	1952	0
18	20250429	185400	15097716	1952	1952	1952	1952	0
19	20250429	185300	15097716	1952	1952	1952	1952	0
20	20250429	185200	15097716	1952	1952	1952	1952	0
21	20250429	185100	15097716	1952	1952	1952	1952	0
22	20250429	185000	15097716	1952	1952	1952	1952	0
23	20250429	184900	15097716	1952	1952	1952	1952	0
24	20250429	184800	15097716	1952	1952	1952	1952	0
25	20250429	184700	15097716	1952	1952	1952	1952	0
26	20250429	184600	15097716	1952	1952	1952	1952	0
27	20250429	184500	15097716	1952	1952	1952	1952	0
28	20250429	184400	15097716	1952	1952	1952	1952	0
29	20250429	184300	15097716	1952	1952	1952	1952	0
30	20250429	184200	15097716	1952	1952	1952	1952	0
31	20250429	184100	15097716	1952	1952	1952	1952	0
32	20250429	184000	15097716	1952	1952	1952	1952	219
33	20250429	183900	15097716	1952	1952	1952	1952	0
34	20250429	183800	15097716	1952	1952	1952	1952	0
35	20250429	183700	15097716	1952	1952	1952	1952	0
36	20250429	183600	15097716	1952	1952	1952	1952	0
37	20250429	183500	15097716	1952	1952	1952	1952	0
38	20250429	183400	15097716	1952	1952	1952	1952	0
39	20250429	183300	15097716	1952	1952	1952	1952	0
40	20250429	183200	15097716	1952	1952	1952	1952	0
41	20250429	183100	15097716	1952	1952	1952	1952	0
42	20250429	183000	15097716	1952	1952	1952	1952	0
43	20250429	182900	15097716	1952	1952	1952	1952	0
44	20250429	182800	15097716	1952	1952	1952	1952	0
45	20250429	182700	15097716	1952	1952	1952	1952	0
46	20250429	182600	15097716	1952	1952	1952	1952	0
47	20250429	182500	15097716	1952	1952	1952	1952	0
48	20250429	182400	15097716	1952	1952	1952	1952	0
49	20250429	182300	15097716	1952	1952	1952	1952	0
50	20250429	182200	15097716	1952	1952	1952	1952	0
51	20250429	182100	15097716	1952	1952	1952	1952	0
52	20250429	182000	15097716	1952	1952	1952	1952	0
53	20250429	181900	15097716	1952	1952	1952	1952	0
54	20250429	181800	15097716	1952	1952	1952	1952	0
55	20250429	181700	15097716	1952	1952	1952	1952	0
56	20250429	181600	15097716	1952	1952	1952	1952	0
57	20250429	181500	15097716	1952	1952	1952	1952	0
58	20250429	181400	15097716	1952	1952	1952	1952	0
59	20250429	181300	15097716	1952	1952	1952	1952	0
60	20250429	181200	15097716	1952	1952	1952	1952	0
61	20250429	181100	15097716	1952	1952	1952	1952	0
62	20250429	181000	15097716	1952	1952	1952	1952	219
63	20250429	180900	15097716	1952	1952	1952	1952	0
64	20250429	180800	15097716	1952	1952	1952	1952	0
65	20250429	180700	15097716	1952	1952	1952	1952	0
66	20250429	180600	15097716	1952	1952	1952	1952	0
67	20250429	180500	15097716	1952	1952	1952	1952	0
68	20250429	180400	15097716	1952	1952	1952	1952	0
69	20250429	180300	15097716	1952	1952	1952	1952	0
70	20250429	180200	15097716	1952	1952	1952	1952	0
71	20250429	180100	15097716	1952	1952	1952	1952	0
72	20250429	180000	15097716	1952	1952	1952	1952	0
73	20250429	175900	15097716	1952	1952	1952	1952	0
74	20250429	175800	15097716	1952	1952	1952	1952	0
75	20250429	175700	15097716	1952	1952	1952	1952	0
76	20250429	175600	15097716	1952	1952	1952	1952	0
77	20250429	175500	15097716	1952	1952	1952	1952	0
78	20250429	175400	15097716	1952	1952	1952	1952	0
79	20250429	175300	15097716	1952	1952	1952	1952	0
80	20250429	175200	15097716	1952	1952	1952	1952	0
81	20250429	175100	15097716	1952	1952	1952	1952	0
82	20250429	175000	15097716	1952	1952	1952	1952	0
83	20250429	174900	15097716	1952	1952	1952	1952	0
84	20250429	174800	15097716	1952	1952	1952	1952	0
85	20250429	174700	15097716	1952	1952	1952	1952	0
86	20250429	174600	15097716	1952	1952	1952	1952	0
87	20250429	174500	15097716	1952	1952	1952	1952	0
88	20250429	174400	15097716	1952	1952	1952	1952	0
89	20250429	174300	15097716	1952	1952	1952	1952	0
90	20250429	174200	15097716	1952	1952	1952	1952	0
91	20250429	174100	15097716	1952	1952	1952	1952	0
92	20250429	174000	15097716	1952	1952	1952	1952	219
93	20250429	173900	15097716	1952	1952	1952	1952	0
94	20250429	173800	15097716	1952	1952	1952	1952	0
95	20250429	173700	15097716	1952	1952	1952	1952	0
96	20250429	173600	15097716	1952	1952	1952	1952	0
97	20250429	173500	15097716	1952	1952	1952	1952	0
98	20250429	173400	15097716	1952	1952	1952	1952	0
99	20250429	173300	15097716	1952	1952	1952	1952	0
100	20250429	173200	15097716	1952	1952	1952	1952	0
101	20250429	173100	15097716	1952	1952	1952	1952	0
102	20250429	173000	15097716	1952	1952	1952	1952	0
103	20250429	172900	15097716	1952	1952	1952	1952	0
104	20250429	172800	15097716	1952	1952	1952	1952	0
105	20250429	172700	15097716	1952	1952	1952	1952	0
106	20250429	172600	15097716	1952	1952	1952	1952	0
107	20250429	172500	15097716	1952	1952	1952	1952	0
108	20250429	172400	15097716	1952	1952	1952	1952	0
109	20250429	172300	15097716	1952	1952	1952	1952	0
110	20250429	172200	15097716	1952	1952	1952	1952	0
111	20250429	172100	15097716	1952	1952	1952	1952	0
112	20250429	172000	15097716	1952	1952	1952	1952	0
113	20250429	171900	15097716	1952	1952	1952	1952	0
114	20250429	171800	15097716	1952	1952	1952	1952	0
115	20250429	171700	15097716	1952	1952	1952	1952	0
116	20250429	171600	15097716	1952	1952	1952	1952	0
117	20250429	171500	15097716	1952	1952	1952	1952	0
118	20250429	171400	15097716	1952	1952	1952	1952	0
119	20250429	171300	15097716	1952	1952	1952	1952	0
120	20250429	171200	15097716	1952	1952	1952	1952	0
121	20250429	171100	15097716	1952	1952	1952	1952	0
122	20250429	171000	15097716	1952	1952	1952	1952	219
123	20250429	170900	15097716	1952	1952	1952	1952	0
124	20250429	170800	15097716	1952	1952	1952	1952	0
125	20250429	170700	15097716	1952	1952	1952	1952	0
126	20250429	170600	15097716	1952	1952	1952	1952	0
127	20250429	170500	15097716	1952	1952	1952	1952	0
128	20250429	170400	15097716	1952	1952	1952	1952	0
129	20250429	170300	15097716	1952	1952	1952	1952	0
130	20250429	170200	15097716	1952	1952	1952	1952	0
131	20250429	170100	15097716	1952	1952	1952	1952	0
132	20250429	170000	15097716	1952	1952	1952	1952	0
133	20250429	165900	15097716	1952	1952	1952	1952	0
134	20250429	165800	15097716	1952	1952	1952	1952	0
135	20250429	165700	15097716	1952	1952	1952	1952	0
136	20250429	165600	15097716	1952	1952	1952	1952	0
137	20250429	165500	15097716	1952	1952	1952	1952	0
138	20250429	165400	15097716	1952	1952	1952	1952	0
139	20250429	165300	15097716	1952	1952	1952	1952	0
140	20250429	165200	15097716	1952	1952	1952	1952	0
141	20250429	165100	15097716	1952	1952	1952	1952	0
142	20250429	165000	15097716	1952	1952	1952	1952	0
143	20250429	164900	15097716	1952	1952	1952	1952	0
144	20250429	164800	15097716	1952	1952	1952	1952	0
145	20250429	164700	15097716	1952	1952	1952	1952	0
146	20250429	164600	15097716	1952	1952	1952	1952	0
147	20250429	164500	15097716	1952	1952	1952	1952	0
148	20250429	164400	15097716	1952	1952	1952	1952	0
149	20250429	164300	15097716	1952	1952	1952	1952	0
150	20250429	164200	15097716	1952	1952	1952	1952	0
151	20250429	164100	15097716	1952	1952	1952	1952	0
152	20250429	164000	15097716	1952	1952	1952	1952	219
153	20250429	163900	15097716	1952	1952	1952	1952	0
154	20250429	163800	15097716	1952	1952	1952	1952	0
155	20250429	163700	15097716	1952	1952	1952	1952	0
156	20250429	163600	15097716	1952	1952	1952	1952	0
157	20250429	163500	15097716	1952	1952	1952	1952	0
158	20250429	163400	15097716	1952	1952	1952	1952	0
159	20250429	163300	15097716	1952	1952	1952	1952	0
160	20250429	163200	15097716	1952	1952	1952	1952	0
161	20250429	163100	15097716	1952	1952	1952	1952	0
162	20250429	163000	15097716	1952	1952	1952	1952	0
163	20250429	162900	15097716	1952	1952	1952	1952	0
164	20250429	162800	15097716	1952	1952	1952	1952	0
165	20250429	162700	15097716	1952	1952	1952	1952	0
166	20250429	162600	15097716	1952	1952	1952	1952	0
167	20250429	162500	15097716	1952	1952	1952	1952	0
168	20250429	162400	15097716	1952	1952	1952	1952	0
169	20250429	162300	15097716	1952	1952	1952	1952	0
170	20250429	162200	15097716	1952	1952	1952	1952	0
171	20250429	162100	15097716	1952	1952	1952	1952	0
172	20250429	162000	15097716	1952	1952	1952	1952	0
173	20250429	161900	15097716	1952	1952	1952	1952	0
174	20250429	161800	15097716	1952	1952	1952	1952	0
175	20250429	161700	15097716	1952	1952	1952	1952	0
176	20250429	161600	15097716	1952	1952	1952	1952	0
177	20250429	161500	15097716	1952	1952	1952	1952	0
178	20250429	161400	15097716	1952	1952	1952	1952	0
179	20250429	161300	15097716	1952	1952	1952	1952	0
180	20250429	161200	15097716	1952	1952	1952	1952	0
181	20250429	161100	15097716	1952	1952	1952	1952	0
182	20250429	161000	15097716	1952	1952	1952	1952	219
183	20250429	160900	15097716	1952	1952	1952	1952	0
184	20250429	160800	15097716	1952	1952	1952	1952	0
185	20250429	160700	15097716	1952	1952	1952	1952	0
186	20250429	160600	15097716	1952	1952	1952	1952	0
187	20250429	160500	15097716	1952	1952	1952	1952	0
188	20250429	160400	15097716	1952	1952	1952	1952	0
189	20250429	160300	15097716	1952	1952	1952	1952	0
190	20250429	160200	15097716	1952	1952	1952	1952	0
191	20250429	160100	15097716	1952	1952	1952	1952	0
192	20250429	160000	15097716	1952	1952	1952	1952	0
193	20250429	155900	15097716	1952	1952	1952	1952	0
194	20250429	155800	15097716	1952	1952	1952	1952	0
195	20250429	155700	15097716	1952	1952	1952	1952	0
196	20250429	155600	15097716	1952	1952	1952	1952	0
197	20250429	155500	15097716	1952	1952	1952	1952	0
198	20250429	155400	15097716	1952	1952	1952	1952	0
199	20250429	155300	15097716	1952	1952	1952	1952	0
200	20250429	155200	15097716	1952	1952	1952	1952	0
201	20250429	155100	15097716	1952	1952	1952	1952	0
202	20250429	155000	15097716	1952	1952	1952	1952	0
203	20250429	154900	15097716	1952	1952	1952	1952	0
204	20250429	154800	15097716	1952	1952	1952	1952	0
205	20250429	154700	15097716	1952	1952	1952	1952	0
206	20250429	154600	15097716	1952	1952	1952	1952	0
207	20250429	154500	15097716	1952	1952	1952	1952	0
208	20250429	154400	15097716	1952	1952	1952	1952	0
209	20250429	154300	15097716	1952	1952	1952	1952	0
210	20250429	154200	15097716	1952	1952	1952	1952	0
211	20250429	154100	15097716	1952	1952	1952	1952	0
212	20250429	154000	15097716	1952	1952	1952	1952	219
213	20250429	153900	15097716	1952	1952	1952	1952	0
214	20250429	153800	15097716	1952	1952	1952	1952	0
215	20250429	153700	15097716	1952	1952	1952	1952	0
216	20250429	153600	15097716	1952	1952	1952	1952	0
217	20250429	153500	15097716	1952	1952	1952	1952	0
218	20250429	153400	15097716	1952	1952	1952	1952	0
219	20250429	153300	15097716	1952	1952	1952	1952	0
220	20250429	153200	15097716	1952	1952	1952	1952	0
221	20250429	153100	15097716	1952	1952	1952	1952	0
222	20250429	153000	15097716	1952	1952	1952	1952	219
223	20250429	152900	14670228	1957	1957	1957	1957	0
224	20250429	152800	14670228	1957	1957	1957	1957	0
225	20250429	152700	14670228	1957	1957	1957	1957	0
226	20250429	152600	14670228	1957	1957	1957	1957	0
227	20250429	152500	14670228	1957	1957	1957	1957	0
228	20250429	152400	14670228	1957	1957	1957	1957	0
229	20250429	152300	14670228	1957	1957	1957	1957	0
230	20250429	152200	14670228	1957	1957	1957	1957	0
231	20250429	152100	14670228	1957	1957	1957	1957	0
232	20250429	152000	14670228	1957	1957	1957	1957	0
233	20250429	151900	14670228	1957	1957	1957	1957	0
234	20250429	151800	14670228	1957	1957	1957	1957	0
235	20250429	151700	14670228	1957	1957	1957	1957	0
236	20250429	151600	14670228	1957	1957	1957	1957	0
237	20250429	151500	14670228	1957	1957	1957	1957	0
238	20250429	151400	14670228	1957	1957	1957	1957	0
239	20250429	151300	14670228	1957	1957	1957	1957	0
240	20250429	151200	14670228	1957	1957	1957	1957	0
241	20250429	151100	14670228	1957	1954	1957	1954	650
242	20250429	151000	13399969	1953	1953	1953	1953	1656
243	20250429	150900	10165801	1953	1953	1953	1953	0
244	20250429	150800	10165801	1953	1953	1953	1953	0
245	20250429	150700	10165801	1953	1953	1953	1953	0
246	20250429	150600	10165801	1953	1953	1953	1953	0
247	20250429	150500	10165801	1953	1953	1953	1953	0
248	20250429	150400	10165801	1953	1953	1953	1953	0
249	20250429	150300	10165801	1953	1953	1953	1953	0
250	20250429	150200	10165801	1953	1953	1953	1953	0
251	20250429	150100	10165801	1953	1953	1953	1953	0
252	20250429	150000	10165801	1953	1953	1953	1953	1
253	20250429	145900	10163848	1953	1953	1953	1953	0
254	20250429	145800	10163848	1953	1953	1953	1953	0
255	20250429	145700	10163848	1953	1953	1953	1953	0
256	20250429	145600	10163848	1953	1953	1953	1953	0
257	20250429	145500	10163848	1953	1953	1953	1953	0
258	20250429	145400	10163848	1953	1953	1953	1953	0
259	20250429	145300	10163848	1953	1953	1953	1953	0
260	20250429	145200	10163848	1953	1953	1953	1953	0
261	20250429	145100	10163848	1953	1953	1953	1953	0
262	20250429	145000	10163848	1953	1953	1953	1953	0
263	20250429	144900	10163848	1953	1953	1953	1953	0
264	20250429	144800	10163848	1953	1953	1953	1953	0
265	20250429	144700	10163848	1953	1953	1953	1953	0
266	20250429	144600	10163848	1953	1953	1953	1953	0
267	20250429	144500	10163848	1953	1953	1953	1953	0
268	20250429	144400	10163848	1953	1953	1953	1953	0
269	20250429	144300	10163848	1953	1953	1953	1953	0
270	20250429	144200	10163848	1953	1953	1953	1953	0
271	20250429	144100	10163848	1953	1953	1953	1953	0
272	20250429	144000	10163848	1953	1953	1953	1953	0
273	20250429	143900	10163848	1953	1953	1953	1953	0
274	20250429	143800	10163848	1953	1953	1953	1953	0
275	20250429	143700	10163848	1953	1953	1953	1953	0
276	20250429	143600	10163848	1953	1953	1953	1953	0
277	20250429	143500	10163848	1953	1953	1953	1953	0
278	20250429	143400	10163848	1953	1953	1953	1953	0
279	20250429	143300	10163848	1953	1953	1953	1953	0
280	20250429	143200	10163848	1953	1953	1953	1953	0
281	20250429	143100	10163848	1953	1953	1953	1953	0
282	20250429	143000	10163848	1953	1953	1953	1953	0
283	20250429	142900	10163848	1953	1953	1953	1953	0
284	20250429	142800	10163848	1953	1953	1953	1953	0
285	20250429	142700	10163848	1953	1953	1953	1953	0
286	20250429	142600	10163848	1953	1953	1953	1953	0
287	20250429	142500	10163848	1953	1953	1953	1953	0
288	20250429	142400	10163848	1953	1953	1953	1953	0
289	20250429	142300	10163848	1953	1953	1953	1953	0
290	20250429	142200	10163848	1953	1953	1953	1953	0
291	20250429	142100	10163848	1953	1953	1953	1953	0
292	20250429	142000	10163848	1953	1953	1953	1953	0
293	20250429	141900	10163848	1953	1953	1953	1953	0
294	20250429	141800	10163848	1953	1953	1953	1953	0
295	20250429	141700	10163848	1953	1953	1953	1953	0
296	20250429	141600	10163848	1953	1953	1953	1953	0
297	20250429	141500	10163848	1953	1953	1953	1953	0
298	20250429	141400	10163848	1953	1953	1953	1953	0
299	20250429	141300	10163848	1953	1953	1953	1953	0
300	20250429	141200	10163848	1953	1953	1953	1953	0
301	20250429	141100	10163848	1953	1953	1953	1953	0
302	20250429	141000	10163848	1953	1953	1953	1953	0
303	20250429	140900	10163848	1953	1953	1953	1953	0
304	20250429	140800	10163848	1953	1953	1953	1953	0
305	20250429	140700	10163848	1953	1953	1953	1953	0
306	20250429	140600	10163848	1953	1953	1953	1953	0
307	20250429	140500	10163848	1953	1953	1953	1953	0
308	20250429	140400	10163848	1953	1953	1953	1953	0
309	20250429	140300	10163848	1953	1953	1953	1953	0
310	20250429	140200	10163848	1953	1953	1953	1953	0
311	20250429	140100	10163848	1953	1953	1953	1953	0
312	20250429	140000	10163848	1953	1953	1953	1953	0
313	20250429	135900	10163848	1953	1953	1953	1953	0
314	20250429	135800	10163848	1953	1953	1953	1953	0
315	20250429	135700	10163848	1953	1953	1953	1953	0
316	20250429	135600	10163848	1953	1953	1953	1953	0
317	20250429	135500	10163848	1953	1953	1953	1953	0
318	20250429	135400	10163848	1953	1953	1953	1953	0
319	20250429	135300	10163848	1953	1953	1953	1953	10
320	20250429	135200	10144318	1953	1953	1953	1953	0
321	20250429	135100	10144318	1953	1953	1953	1953	0
322	20250429	135000	10144318	1953	1953	1953	1953	0
323	20250429	134900	10144318	1953	1953	1953	1953	0
324	20250429	134800	10144318	1953	1953	1953	1953	0
325	20250429	134700	10144318	1953	1953	1953	1953	0
326	20250429	134600	10144318	1953	1953	1953	1953	0
327	20250429	134500	10144318	1953	1953	1953	1953	0
328	20250429	134400	10144318	1953	1953	1953	1953	0
329	20250429	134300	10144318	1953	1953	1953	1953	0
330	20250429	134200	10144318	1953	1953	1953	1953	0
331	20250429	134100	10144318	1953	1953	1953	1953	0
332	20250429	134000	10144318	1953	1953	1953	1953	0
333	20250429	133900	10144318	1953	1953	1953	1953	0
334	20250429	133800	10144318	1953	1953	1953	1953	0
335	20250429	133700	10144318	1953	1953	1953	1953	0
336	20250429	133600	10144318	1953	1953	1953	1953	0
337	20250429	133500	10144318	1953	1953	1953	1953	0
338	20250429	133400	10144318	1953	1953	1953	1953	0
339	20250429	133300	10144318	1953	1953	1953	1953	0
340	20250429	133200	10144318	1953	1953	1953	1953	0
341	20250429	133100	10144318	1953	1953	1953	1953	0
342	20250429	133000	10144318	1953	1953	1953	1953	0
343	20250429	132900	10144318	1953	1953	1953	1953	0
344	20250429	132800	10144318	1953	1953	1953	1953	0
345	20250429	132700	10144318	1953	1953	1953	1953	0
346	20250429	132600	10144318	1953	1953	1953	1953	0
347	20250429	132500	10144318	1953	1953	1953	1953	0
348	20250429	132400	10144318	1953	1953	1953	1953	0
349	20250429	132300	10144318	1953	1953	1953	1953	0
350	20250429	132200	10144318	1953	1953	1953	1953	0
351	20250429	132100	10144318	1953	1953	1953	1953	0
352	20250429	132000	10144318	1953	1953	1953	1953	0
353	20250429	131900	10144318	1953	1953	1953	1953	0
354	20250429	131800	10144318	1953	1953	1953	1953	0
355	20250429	131700	10144318	1953	1953	1953	1953	0
356	20250429	131600	10144318	1953	1953	1953	1953	0
357	20250429	131500	10144318	1953	1953	1953	1953	0
358	20250429	131400	10144318	1953	1953	1953	1953	0
359	20250429	131300	10144318	1953	1953	1953	1953	0
360	20250429	131200	10144318	1953	1953	1953	1953	0
361	20250429	131100	10144318	1953	1953	1953	1953	0
362	20250429	131000	10144318	1953	1953	1953	1953	0
363	20250429	130900	10144318	1953	1953	1953	1953	0
364	20250429	130800	10144318	1953	1953	1953	1953	0
365	20250429	130700	10144318	1953	1953	1953	1953	0
366	20250429	130600	10144318	1953	1953	1953	1953	0
367	20250429	130500	10144318	1953	1953	1953	1953	0
368	20250429	130400	10144318	1953	1953	1953	1953	0
369	20250429	130300	10144318	1953	1953	1953	1953	0
370	20250429	130200	10144318	1953	1953	1953	1953	0
371	20250429	130100	10144318	1953	1953	1953	1953	0
372	20250429	130000	10144318	1953	1953	1953	1953	0
373	20250429	125900	10144318	1953	1953	1953	1953	0
374	20250429	125800	10144318	1953	1953	1953	1953	0
375	20250429	125700	10144318	1953	1953	1953	1953	0
376	20250429	125600	10144318	1953	1953	1953	1953	0
377	20250429	125500	10144318	1953	1953	1953	1953	0
378	20250429	125400	10144318	1953	1953	1953	1953	0
379	20250429	125300	10144318	1953	1953	1953	1953	0
380	20250429	125200	10144318	1953	1953	1953	1953	0
381	20250429	125100	10144318	1953	1953	1953	1953	0
382	20250429	125000	10144318	1953	1953	1953	1953	0
383	20250429	124900	10144318	1953	1953	1953	1953	0
384	20250429	124800	10144318	1953	1953	1953	1953	0
385	20250429	124700	10144318	1953	1953	1953	1953	0
386	20250429	124600	10144318	1953	1953	1953	1953	0
387	20250429	124500	10144318	1953	1953	1953	1953	0
388	20250429	124400	10144318	1953	1953	1953	1953	0
389	20250429	124300	10144318	1953	1953	1953	1953	0
390	20250429	124200	10144318	1953	1953	1953	1953	0
391	20250429	124100	10144318	1953	1953	1953	1953	0
392	20250429	124000	10144318	1953	1953	1953	1953	0
393	20250429	123900	10144318	1953	1953	1953	1953	0
394	20250429	123800	10144318	1953	1953	1953	1953	0
395	20250429	123700	10144318	1953	1953	1953	1953	0
396	20250429	123600	10144318	1953	1953	1953	1953	0
397	20250429	123500	10144318	1953	1953	1953	1953	0
398	20250429	123400	10144318	1953	1953	1953	1953	0
399	20250429	123300	10144318	1953	1953	1953	1953	0
400	20250429	123200	10144318	1953	1953	1953	1953	0
401	20250429	123100	10144318	1953	1953	1953	1953	0
402	20250429	123000	10144318	1953	1953	1953	1953	0
403	20250429	122900	10144318	1953	1953	1953	1953	0
404	20250429	122800	10144318	1953	1953	1953	1953	0
405	20250429	122700	10144318	1953	1953	1953	1953	0
406	20250429	122600	10144318	1953	1953	1953	1953	0
407	20250429	122500	10144318	1953	1953	1953	1953	0
408	20250429	122400	10144318	1953	1953	1953	1953	0
409	20250429	122300	10144318	1953	1953	1953	1953	0
410	20250429	122200	10144318	1953	1953	1953	1953	3
411	20250429	122100	10138459	1954	1954	1954	1954	0
412	20250429	122000	10138459	1954	1954	1954	1954	0
413	20250429	121900	10138459	1954	1954	1954	1954	0
414	20250429	121800	10138459	1954	1954	1954	1954	0
415	20250429	121700	10138459	1954	1954	1954	1954	0
416	20250429	121600	10138459	1954	1954	1954	1954	0
417	20250429	121500	10138459	1954	1954	1954	1954	0
418	20250429	121400	10138459	1954	1954	1954	1954	0
419	20250429	121300	10138459	1954	1954	1954	1954	0
420	20250429	121200	10138459	1954	1954	1954	1954	0
421	20250429	121100	10138459	1954	1954	1954	1954	0
422	20250429	121000	10138459	1954	1941	1954	1941	368
423	20250429	120900	9424119	1941	1941	1941	1941	0
424	20250429	120800	9424119	1941	1941	1941	1941	0
425	20250429	120700	9424119	1941	1941	1941	1941	0
426	20250429	120600	9424119	1941	1941	1941	1941	0
427	20250429	120500	9424119	1941	1941	1941	1941	0
428	20250429	120400	9424119	1941	1941	1941	1941	0
429	20250429	120300	9424119	1941	1941	1941	1941	0
430	20250429	120200	9424119	1941	1941	1941	1941	0
431	20250429	120100	9424119	1941	1941	1941	1941	0
432	20250429	120000	9424119	1941	1941	1941	1941	0
433	20250429	115900	9424119	1941	1946	1946	1941	2500
434	20250429	115800	4566434	1954	1954	1954	1954	0
435	20250429	115700	4566434	1954	1954	1954	1954	0
436	20250429	115600	4566434	1954	1954	1954	1954	0
437	20250429	115500	4566434	1954	1954	1954	1954	0
438	20250429	115400	4566434	1954	1954	1954	1954	0
439	20250429	115300	4566434	1954	1954	1954	1954	0
440	20250429	115200	4566434	1954	1954	1954	1954	0
441	20250429	115100	4566434	1954	1954	1954	1954	0
442	20250429	115000	4566434	1954	1954	1954	1954	0
443	20250429	114900	4566434	1954	1954	1954	1954	0
444	20250429	114800	4566434	1954	1954	1954	1954	0
445	20250429	114700	4566434	1954	1954	1954	1954	0
446	20250429	114600	4566434	1954	1954	1954	1954	0
447	20250429	114500	4566434	1954	1954	1954	1954	0
448	20250429	114400	4566434	1954	1954	1954	1954	0
449	20250429	114300	4566434	1954	1954	1954	1954	0
450	20250429	114200	4566434	1954	1954	1954	1954	0
451	20250429	114100	4566434	1954	1954	1954	1954	0
452	20250429	114000	4566434	1954	1954	1954	1954	0
453	20250429	113900	4566434	1954	1954	1954	1954	0
454	20250429	113800	4566434	1954	1954	1954	1954	0
455	20250429	113700	4566434	1954	1954	1954	1954	0
456	20250429	113600	4566434	1954	1954	1954	1954	0
457	20250429	113500	4566434	1954	1954	1954	1954	0
458	20250429	113400	4566434	1954	1954	1954	1954	0
459	20250429	113300	4566434	1954	1954	1954	1954	0
460	20250429	113200	4566434	1954	1954	1954	1954	0
461	20250429	113100	4566434	1954	1954	1954	1954	0
462	20250429	113000	4566434	1954	1954	1954	1954	0
463	20250429	112900	4566434	1954	1954	1954	1954	0
464	20250429	112800	4566434	1954	1954	1954	1954	0
465	20250429	112700	4566434	1954	1954	1954	1954	0
466	20250429	112600	4566434	1954	1954	1954	1954	0
467	20250429	112500	4566434	1954	1954	1954	1954	0
468	20250429	112400	4566434	1954	1954	1954	1954	0
469	20250429	112300	4566434	1954	1954	1954	1954	0
470	20250429	112200	4566434	1954	1954	1954	1954	0
471	20250429	112100	4566434	1954	1954	1954	1954	0
472	20250429	112000	4566434	1954	1954	1954	1954	0
473	20250429	111900	4566434	1954	1954	1954	1954	0
474	20250429	111800	4566434	1954	1954	1954	1954	0
475	20250429	111700	4566434	1954	1954	1954	1954	0
476	20250429	111600	4566434	1954	1954	1954	1954	0
477	20250429	111500	4566434	1954	1954	1954	1954	0
478	20250429	111400	4566434	1954	1954	1954	1954	0
479	20250429	111300	4566434	1954	1954	1954	1954	0
480	20250429	111200	4566434	1954	1954	1954	1954	0
481	20250429	111100	4566434	1954	1954	1954	1954	0
482	20250429	111000	4566434	1954	1954	1954	1954	0
483	20250429	110900	4566434	1954	1954	1954	1954	0
484	20250429	110800	4566434	1954	1954	1954	1954	0
485	20250429	110700	4566434	1954	1954	1954	1954	0
486	20250429	110600	4566434	1954	1954	1954	1954	0
487	20250429	110500	4566434	1954	1954	1954	1954	0
488	20250429	110400	4566434	1954	1954	1954	1954	0
489	20250429	110300	4566434	1954	1954	1954	1954	0
490	20250429	110200	4566434	1954	1954	1954	1954	0
491	20250429	110100	4566434	1954	1954	1954	1954	0
492	20250429	110000	4566434	1954	1954	1954	1954	0
493	20250429	105900	4566434	1954	1954	1954	1954	0
494	20250429	105800	4566434	1954	1954	1954	1954	0
495	20250429	105700	4566434	1954	1954	1954	1954	0
496	20250429	105600	4566434	1954	1954	1954	1954	0
497	20250429	105500	4566434	1954	1954	1954	1954	0
498	20250429	105400	4566434	1954	1954	1954	1954	0
499	20250429	105300	4566434	1954	1954	1954	1954	0
500	20250429	105200	4566434	1954	1954	1954	1954	0
501	20250429	105100	4566434	1954	1954	1954	1954	0
502	20250429	105000	4566434	1954	1954	1954	1954	0
503	20250429	104900	4566434	1954	1954	1954	1954	0
504	20250429	104800	4566434	1954	1954	1954	1954	0
505	20250429	104700	4566434	1954	1954	1954	1954	0
506	20250429	104600	4566434	1954	1954	1954	1954	0
507	20250429	104500	4566434	1954	1954	1954	1954	0
508	20250429	104400	4566434	1954	1954	1954	1954	0
509	20250429	104300	4566434	1954	1954	1954	1954	0
510	20250429	104200	4566434	1954	1954	1954	1954	0
511	20250429	104100	4566434	1954	1954	1954	1954	0
512	20250429	104000	4566434	1954	1954	1954	1954	21
513	20250429	103900	4525400	1954	1954	1954	1954	0
514	20250429	103800	4525400	1954	1954	1954	1954	0
515	20250429	103700	4525400	1954	1954	1954	1954	0
516	20250429	103600	4525400	1954	1954	1954	1954	0
517	20250429	103500	4525400	1954	1954	1954	1954	10
518	20250429	103400	4505860	1954	1954	1954	1954	0
519	20250429	103300	4505860	1954	1954	1954	1954	0
520	20250429	103200	4505860	1954	1954	1954	1954	0
521	20250429	103100	4505860	1954	1954	1954	1954	0
522	20250429	103000	4505860	1954	1954	1954	1954	0
523	20250429	102900	4505860	1954	1954	1954	1954	0
524	20250429	102800	4505860	1954	1954	1954	1954	0
525	20250429	102700	4505860	1954	1954	1954	1954	0
526	20250429	102600	4505860	1954	1954	1954	1954	0
527	20250429	102500	4505860	1954	1954	1954	1954	0
528	20250429	102400	4505860	1954	1954	1954	1954	0
529	20250429	102300	4505860	1954	1954	1954	1954	0
530	20250429	102200	4505860	1954	1954	1954	1954	0
531	20250429	102100	4505860	1954	1954	1954	1954	0
532	20250429	102000	4505860	1954	1954	1954	1954	0
533	20250429	101900	4505860	1954	1954	1954	1954	0
534	20250429	101800	4505860	1954	1954	1954	1954	0
535	20250429	101700	4505860	1954	1954	1954	1954	0
536	20250429	101600	4505860	1954	1954	1954	1954	0
537	20250429	101500	4505860	1954	1954	1954	1954	0
538	20250429	101400	4505860	1954	1954	1954	1954	0
539	20250429	101300	4505860	1954	1954	1954	1954	0
540	20250429	101200	4505860	1954	1954	1954	1954	0
541	20250429	101100	4505860	1954	1954	1954	1954	0
542	20250429	101000	4505860	1954	1954	1954	1954	2
543	20250429	100900	4501952	1954	1954	1954	1954	0
544	20250429	100800	4501952	1954	1954	1954	1954	0
545	20250429	100700	4501952	1954	1954	1954	1954	0
546	20250429	100600	4501952	1954	1954	1954	1954	0
547	20250429	100500	4501952	1954	1954	1954	1954	0
548	20250429	100400	4501952	1954	1954	1954	1954	0
549	20250429	100300	4501952	1954	1954	1954	1954	0
550	20250429	100200	4501952	1954	1954	1954	1954	0
551	20250429	100100	4501952	1954	1954	1954	1954	0
552	20250429	100000	4501952	1954	1954	1954	1954	0
553	20250429	095900	4501952	1954	1954	1954	1954	0
554	20250429	095800	4501952	1954	1954	1954	1954	0
555	20250429	095700	4501952	1954	1954	1954	1954	0
556	20250429	095600	4501952	1954	1954	1954	1954	0
557	20250429	095500	4501952	1954	1954	1954	1954	0
558	20250429	095400	4501952	1954	1954	1954	1954	0
559	20250429	095300	4501952	1954	1954	1954	1954	0
560	20250429	095200	4501952	1954	1954	1954	1954	0
561	20250429	095100	4501952	1954	1954	1954	1954	0
562	20250429	095000	4501952	1954	1954	1954	1954	0
563	20250429	094900	4501952	1954	1954	1954	1954	0
564	20250429	094800	4501952	1954	1954	1954	1954	0
565	20250429	094700	4501952	1954	1954	1954	1954	0
566	20250429	094600	4501952	1954	1954	1954	1954	0
567	20250429	094500	4501952	1954	1954	1954	1954	1
568	20250429	094400	4499998	1954	1954	1954	1954	0
569	20250429	094300	4499998	1954	1954	1954	1946	3
570	20250429	094200	4494144	1946	1946	1946	1946	3
571	20250429	094100	4488306	1954	1954	1954	1954	0
572	20250429	094000	4488306	1954	1954	1954	1954	4
573	20250429	093900	4480490	1954	1954	1954	1954	2
574	20250429	093800	4476582	1966	1966	1966	1966	0
575	20250429	093700	4476582	1966	1966	1966	1966	0
576	20250429	093600	4476582	1966	1966	1966	1966	0
577	20250429	093500	4476582	1966	1966	1966	1966	0
578	20250429	093400	4476582	1966	1966	1966	1966	0
579	20250429	093300	4476582	1966	1966	1966	1966	0
580	20250429	093200	4476582	1966	1966	1966	1966	0
581	20250429	093100	4476582	1966	1966	1966	1966	0
582	20250429	093000	4476582	1966	1966	1966	1966	0
583	20250429	092900	4476582	1966	1966	1966	1966	0
584	20250429	092800	4476582	1966	1966	1966	1966	0
585	20250429	092700	4476582	1966	1966	1966	1966	0
586	20250429	092600	4476582	1966	1966	1966	1966	0
587	20250429	092500	4476582	1966	1966	1966	1966	0
588	20250429	092400	4476582	1966	1966	1966	1966	0
589	20250429	092300	4476582	1966	1966	1966	1966	0
590	20250429	092200	4476582	1966	1966	1966	1966	0
591	20250429	092100	4476582	1966	1966	1966	1966	0
592	20250429	092000	4476582	1966	1966	1966	1966	0
593	20250429	091900	4476582	1966	1966	1966	1966	0
594	20250429	091800	4476582	1966	1966	1966	1966	0
595	20250429	091700	4476582	1966	1966	1966	1966	0
596	20250429	091600	4476582	1966	1966	1966	1966	0
597	20250429	091500	4476582	1966	1966	1966	1966	0
598	20250429	091400	4476582	1966	1966	1966	1966	0
599	20250429	091300	4476582	1966	1966	1966	1966	0
600	20250429	091200	4476582	1966	1966	1966	1966	0
601	20250429	091100	4476582	1966	1966	1966	1966	0
602	20250429	091000	4476582	1966	1966	1966	1966	0
603	20250429	090900	4476582	1966	1966	1966	1966	0
604	20250429	090800	4476582	1966	1966	1966	1966	0
605	20250429	090700	4476582	1966	1966	1966	1966	0
606	20250429	090600	4476582	1966	1966	1966	1966	0
607	20250429	090500	4476582	1966	1966	1966	1966	0
608	20250429	090400	4476582	1966	1966	1966	1966	0
609	20250429	090300	4476582	1966	1966	1966	1966	0
610	20250429	090200	4476582	1966	1966	1966	1966	0
611	20250429	090100	4476582	1966	1966	1966	1966	0
612	20250429	090000	4476582	1966	1966	1966	1966	2277