KissMeData/060480/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194100	15791127	1965	1965	1965	1965	60
3	20241029	194000	15791127	1965	1965	1965	1965	0
4	20241029	193900	15791127	1965	1965	1965	1965	0
5	20241029	193800	15791127	1965	1965	1965	1965	0
6	20241029	193700	15791127	1965	1965	1965	1965	0
7	20241029	193600	15791127	1965	1965	1965	1965	0
8	20241029	193500	15791127	1965	1965	1965	1965	0
9	20241029	193400	15791127	1965	1965	1965	1965	0
10	20241029	193300	15791127	1965	1965	1965	1965	0
11	20241029	193200	15791127	1965	1965	1965	1965	0
12	20241029	193100	15791127	1965	1965	1965	1965	0
13	20241029	193000	15791127	1965	1965	1965	1965	0
14	20241029	192900	15791127	1965	1965	1965	1965	0
15	20241029	192800	15791127	1965	1965	1965	1965	0
16	20241029	192700	15791127	1965	1965	1965	1965	0
17	20241029	192600	15791127	1965	1965	1965	1965	0
18	20241029	192500	15791127	1965	1965	1965	1965	0
19	20241029	192400	15791127	1965	1965	1965	1965	0
20	20241029	192300	15791127	1965	1965	1965	1965	0
21	20241029	192200	15791127	1965	1965	1965	1965	0
22	20241029	192100	15791127	1965	1965	1965	1965	0
23	20241029	192000	15791127	1965	1965	1965	1965	0
24	20241029	191900	15791127	1965	1965	1965	1965	0
25	20241029	191800	15791127	1965	1965	1965	1965	0
26	20241029	191700	15791127	1965	1965	1965	1965	0
27	20241029	191600	15791127	1965	1965	1965	1965	0
28	20241029	191500	15791127	1965	1965	1965	1965	0
29	20241029	191400	15791127	1965	1965	1965	1965	0
30	20241029	191300	15791127	1965	1965	1965	1965	0
31	20241029	191200	15791127	1965	1965	1965	1965	0
32	20241029	191100	15791127	1965	1965	1965	1965	60
33	20241029	191000	15791127	1965	1965	1965	1965	0
34	20241029	190900	15791127	1965	1965	1965	1965	0
35	20241029	190800	15791127	1965	1965	1965	1965	0
36	20241029	190700	15791127	1965	1965	1965	1965	0
37	20241029	190600	15791127	1965	1965	1965	1965	0
38	20241029	190500	15791127	1965	1965	1965	1965	0
39	20241029	190400	15791127	1965	1965	1965	1965	0
40	20241029	190300	15791127	1965	1965	1965	1965	0
41	20241029	190200	15791127	1965	1965	1965	1965	0
42	20241029	190100	15791127	1965	1965	1965	1965	0
43	20241029	190000	15791127	1965	1965	1965	1965	0
44	20241029	185900	15791127	1965	1965	1965	1965	0
45	20241029	185800	15791127	1965	1965	1965	1965	0
46	20241029	185700	15791127	1965	1965	1965	1965	0
47	20241029	185600	15791127	1965	1965	1965	1965	0
48	20241029	185500	15791127	1965	1965	1965	1965	0
49	20241029	185400	15791127	1965	1965	1965	1965	0
50	20241029	185300	15791127	1965	1965	1965	1965	0
51	20241029	185200	15791127	1965	1965	1965	1965	0
52	20241029	185100	15791127	1965	1965	1965	1965	0
53	20241029	185000	15791127	1965	1965	1965	1965	0
54	20241029	184900	15791127	1965	1965	1965	1965	0
55	20241029	184800	15791127	1965	1965	1965	1965	0
56	20241029	184700	15791127	1965	1965	1965	1965	0
57	20241029	184600	15791127	1965	1965	1965	1965	0
58	20241029	184500	15791127	1965	1965	1965	1965	0
59	20241029	184400	15791127	1965	1965	1965	1965	0
60	20241029	184300	15791127	1965	1965	1965	1965	0
61	20241029	184200	15791127	1965	1965	1965	1965	0
62	20241029	184100	15791127	1965	1965	1965	1965	60
63	20241029	184000	15791127	1965	1965	1965	1965	0
64	20241029	183900	15791127	1965	1965	1965	1965	0
65	20241029	183800	15791127	1965	1965	1965	1965	0
66	20241029	183700	15791127	1965	1965	1965	1965	0
67	20241029	183600	15791127	1965	1965	1965	1965	0
68	20241029	183500	15791127	1965	1965	1965	1965	0
69	20241029	183400	15791127	1965	1965	1965	1965	0
70	20241029	183300	15791127	1965	1965	1965	1965	0
71	20241029	183200	15791127	1965	1965	1965	1965	0
72	20241029	183100	15791127	1965	1965	1965	1965	0
73	20241029	183000	15791127	1965	1965	1965	1965	0
74	20241029	182900	15791127	1965	1965	1965	1965	0
75	20241029	182800	15791127	1965	1965	1965	1965	0
76	20241029	182700	15791127	1965	1965	1965	1965	0
77	20241029	182600	15791127	1965	1965	1965	1965	0
78	20241029	182500	15791127	1965	1965	1965	1965	0
79	20241029	182400	15791127	1965	1965	1965	1965	0
80	20241029	182300	15791127	1965	1965	1965	1965	0
81	20241029	182200	15791127	1965	1965	1965	1965	0
82	20241029	182100	15791127	1965	1965	1965	1965	0
83	20241029	182000	15791127	1965	1965	1965	1965	0
84	20241029	181900	15791127	1965	1965	1965	1965	0
85	20241029	181800	15791127	1965	1965	1965	1965	0
86	20241029	181700	15791127	1965	1965	1965	1965	0
87	20241029	181600	15791127	1965	1965	1965	1965	0
88	20241029	181500	15791127	1965	1965	1965	1965	0
89	20241029	181400	15791127	1965	1965	1965	1965	0
90	20241029	181300	15791127	1965	1965	1965	1965	0
91	20241029	181200	15791127	1965	1965	1965	1965	0
92	20241029	181100	15791127	1965	1965	1965	1965	60
93	20241029	181000	15791127	1965	1965	1965	1965	0
94	20241029	180900	15791127	1965	1965	1965	1965	0
95	20241029	180800	15791127	1965	1965	1965	1965	0
96	20241029	180700	15791127	1965	1965	1965	1965	0
97	20241029	180600	15791127	1965	1965	1965	1965	0
98	20241029	180500	15791127	1965	1965	1965	1965	0
99	20241029	180400	15791127	1965	1965	1965	1965	0
100	20241029	180300	15791127	1965	1965	1965	1965	0
101	20241029	180200	15791127	1965	1965	1965	1965	0
102	20241029	180100	15791127	1965	1965	1965	1965	0
103	20241029	180000	15791127	1965	1965	1965	1965	0
104	20241029	175900	15791127	1965	1965	1965	1965	0
105	20241029	175800	15791127	1965	1965	1965	1965	0
106	20241029	175700	15791127	1965	1965	1965	1965	0
107	20241029	175600	15791127	1965	1965	1965	1965	0
108	20241029	175500	15791127	1965	1965	1965	1965	0
109	20241029	175400	15791127	1965	1965	1965	1965	0
110	20241029	175300	15791127	1965	1965	1965	1965	0
111	20241029	175200	15791127	1965	1965	1965	1965	0
112	20241029	175100	15791127	1965	1965	1965	1965	0
113	20241029	175000	15791127	1965	1965	1965	1965	0
114	20241029	174900	15791127	1965	1965	1965	1965	0
115	20241029	174800	15791127	1965	1965	1965	1965	0
116	20241029	174700	15791127	1965	1965	1965	1965	0
117	20241029	174600	15791127	1965	1965	1965	1965	0
118	20241029	174500	15791127	1965	1965	1965	1965	0
119	20241029	174400	15791127	1965	1965	1965	1965	0
120	20241029	174300	15791127	1965	1965	1965	1965	0
121	20241029	174200	15791127	1965	1965	1965	1965	0
122	20241029	174100	15791127	1965	1965	1965	1965	60
123	20241029	174000	15791127	1965	1965	1965	1965	0
124	20241029	173900	15791127	1965	1965	1965	1965	0
125	20241029	173800	15791127	1965	1965	1965	1965	0
126	20241029	173700	15791127	1965	1965	1965	1965	0
127	20241029	173600	15791127	1965	1965	1965	1965	0
128	20241029	173500	15791127	1965	1965	1965	1965	0
129	20241029	173400	15791127	1965	1965	1965	1965	0
130	20241029	173300	15791127	1965	1965	1965	1965	0
131	20241029	173200	15791127	1965	1965	1965	1965	0
132	20241029	173100	15791127	1965	1965	1965	1965	0
133	20241029	173000	15791127	1965	1965	1965	1965	0
134	20241029	172900	15791127	1965	1965	1965	1965	0
135	20241029	172800	15791127	1965	1965	1965	1965	0
136	20241029	172700	15791127	1965	1965	1965	1965	0
137	20241029	172600	15791127	1965	1965	1965	1965	0
138	20241029	172500	15791127	1965	1965	1965	1965	0
139	20241029	172400	15791127	1965	1965	1965	1965	0
140	20241029	172300	15791127	1965	1965	1965	1965	0
141	20241029	172200	15791127	1965	1965	1965	1965	0
142	20241029	172100	15791127	1965	1965	1965	1965	0
143	20241029	172000	15791127	1965	1965	1965	1965	0
144	20241029	171900	15791127	1965	1965	1965	1965	0
145	20241029	171800	15791127	1965	1965	1965	1965	0
146	20241029	171700	15791127	1965	1965	1965	1965	0
147	20241029	171600	15791127	1965	1965	1965	1965	0
148	20241029	171500	15791127	1965	1965	1965	1965	0
149	20241029	171400	15791127	1965	1965	1965	1965	0
150	20241029	171300	15791127	1965	1965	1965	1965	0
151	20241029	171200	15791127	1965	1965	1965	1965	0
152	20241029	171100	15791127	1965	1965	1965	1965	60
153	20241029	171000	15791127	1965	1965	1965	1965	0
154	20241029	170900	15791127	1965	1965	1965	1965	0
155	20241029	170800	15791127	1965	1965	1965	1965	0
156	20241029	170700	15791127	1965	1965	1965	1965	0
157	20241029	170600	15791127	1965	1965	1965	1965	0
158	20241029	170500	15791127	1965	1965	1965	1965	0
159	20241029	170400	15791127	1965	1965	1965	1965	0
160	20241029	170300	15791127	1965	1965	1965	1965	0
161	20241029	170200	15791127	1965	1965	1965	1965	0
162	20241029	170100	15791127	1965	1965	1965	1965	0
163	20241029	170000	15791127	1965	1965	1965	1965	0
164	20241029	165900	15791127	1965	1965	1965	1965	0
165	20241029	165800	15791127	1965	1965	1965	1965	0
166	20241029	165700	15791127	1965	1965	1965	1965	0
167	20241029	165600	15791127	1965	1965	1965	1965	0
168	20241029	165500	15791127	1965	1965	1965	1965	0
169	20241029	165400	15791127	1965	1965	1965	1965	0
170	20241029	165300	15791127	1965	1965	1965	1965	0
171	20241029	165200	15791127	1965	1965	1965	1965	0
172	20241029	165100	15791127	1965	1965	1965	1965	0
173	20241029	165000	15791127	1965	1965	1965	1965	0
174	20241029	164900	15791127	1965	1965	1965	1965	0
175	20241029	164800	15791127	1965	1965	1965	1965	0
176	20241029	164700	15791127	1965	1965	1965	1965	0
177	20241029	164600	15791127	1965	1965	1965	1965	0
178	20241029	164500	15791127	1965	1965	1965	1965	0
179	20241029	164400	15791127	1965	1965	1965	1965	0
180	20241029	164300	15791127	1965	1965	1965	1965	0
181	20241029	164200	15791127	1965	1965	1965	1965	0
182	20241029	164100	15791127	1965	1965	1965	1965	60
183	20241029	164000	15791127	1965	1965	1965	1965	0
184	20241029	163900	15791127	1965	1965	1965	1965	0
185	20241029	163800	15791127	1965	1965	1965	1965	0
186	20241029	163700	15791127	1965	1965	1965	1965	0
187	20241029	163600	15791127	1965	1965	1965	1965	0
188	20241029	163500	15791127	1965	1965	1965	1965	0
189	20241029	163400	15791127	1965	1965	1965	1965	0
190	20241029	163300	15791127	1965	1965	1965	1965	0
191	20241029	163200	15791127	1965	1965	1965	1965	0
192	20241029	163100	15791127	1965	1965	1965	1965	0
193	20241029	163000	15791127	1965	1965	1965	1965	0
194	20241029	162900	15791127	1965	1965	1965	1965	0
195	20241029	162800	15791127	1965	1965	1965	1965	0
196	20241029	162700	15791127	1965	1965	1965	1965	0
197	20241029	162600	15791127	1965	1965	1965	1965	0
198	20241029	162500	15791127	1965	1965	1965	1965	0
199	20241029	162400	15791127	1965	1965	1965	1965	0
200	20241029	162300	15791127	1965	1965	1965	1965	0
201	20241029	162200	15791127	1965	1965	1965	1965	0
202	20241029	162100	15791127	1965	1965	1965	1965	0
203	20241029	162000	15791127	1965	1965	1965	1965	0
204	20241029	161900	15791127	1965	1965	1965	1965	0
205	20241029	161800	15791127	1965	1965	1965	1965	0
206	20241029	161700	15791127	1965	1965	1965	1965	0
207	20241029	161600	15791127	1965	1965	1965	1965	0
208	20241029	161500	15791127	1965	1965	1965	1965	0
209	20241029	161400	15791127	1965	1965	1965	1965	0
210	20241029	161300	15791127	1965	1965	1965	1965	0
211	20241029	161200	15791127	1965	1965	1965	1965	0
212	20241029	161100	15791127	1965	1965	1965	1965	60
213	20241029	161000	15791127	1965	1965	1965	1965	0
214	20241029	160900	15791127	1965	1965	1965	1965	0
215	20241029	160800	15791127	1965	1965	1965	1965	0
216	20241029	160700	15791127	1965	1965	1965	1965	0
217	20241029	160600	15791127	1965	1965	1965	1965	0
218	20241029	160500	15791127	1965	1965	1965	1965	0
219	20241029	160400	15791127	1965	1965	1965	1965	0
220	20241029	160300	15791127	1965	1965	1965	1965	0
221	20241029	160200	15791127	1965	1965	1965	1965	0
222	20241029	160100	15791127	1965	1965	1965	1965	0
223	20241029	160000	15791127	1965	1965	1965	1965	0
224	20241029	155900	15791127	1965	1965	1965	1965	0
225	20241029	155800	15791127	1965	1965	1965	1965	0
226	20241029	155700	15791127	1965	1965	1965	1965	0
227	20241029	155600	15791127	1965	1965	1965	1965	0
228	20241029	155500	15791127	1965	1965	1965	1965	0
229	20241029	155400	15791127	1965	1965	1965	1965	0
230	20241029	155300	15791127	1965	1965	1965	1965	0
231	20241029	155200	15791127	1965	1965	1965	1965	0
232	20241029	155100	15791127	1965	1965	1965	1965	0
233	20241029	155000	15791127	1965	1965	1965	1965	0
234	20241029	154900	15791127	1965	1965	1965	1965	0
235	20241029	154800	15791127	1965	1965	1965	1965	0
236	20241029	154700	15791127	1965	1965	1965	1965	0
237	20241029	154600	15791127	1965	1965	1965	1965	0
238	20241029	154500	15791127	1965	1965	1965	1965	0
239	20241029	154400	15791127	1965	1965	1965	1965	0
240	20241029	154300	15791127	1965	1965	1965	1965	0
241	20241029	154200	15791127	1965	1965	1965	1965	0
242	20241029	154100	15791127	1965	1965	1965	1965	60
243	20241029	154000	15791127	1965	1965	1965	1965	0
244	20241029	153900	15791127	1965	1965	1965	1965	0
245	20241029	153800	15791127	1965	1965	1965	1965	0
246	20241029	153700	15791127	1965	1965	1965	1965	0
247	20241029	153600	15791127	1965	1965	1965	1965	0
248	20241029	153500	15791127	1965	1965	1965	1965	0
249	20241029	153400	15791127	1965	1965	1965	1965	0
250	20241029	153300	15791127	1965	1965	1965	1965	0
251	20241029	153200	15791127	1965	1965	1965	1965	0
252	20241029	153100	15791127	1965	1965	1965	1965	0
253	20241029	153000	15791127	1965	1965	1965	1965	60
254	20241029	152900	15673227	1955	1955	1955	1955	0
255	20241029	152800	15673227	1955	1955	1955	1955	0
256	20241029	152700	15673227	1955	1955	1955	1955	0
257	20241029	152600	15673227	1955	1955	1955	1955	0
258	20241029	152500	15673227	1955	1955	1955	1955	0
259	20241029	152400	15673227	1955	1955	1955	1955	0
260	20241029	152300	15673227	1955	1955	1955	1955	0
261	20241029	152200	15673227	1955	1955	1955	1955	0
262	20241029	152100	15673227	1955	1955	1955	1955	0
263	20241029	152000	15673227	1955	1955	1955	1955	0
264	20241029	151900	15673227	1955	1955	1955	1955	0
265	20241029	151800	15673227	1955	1955	1955	1955	0
266	20241029	151700	15673227	1955	1955	1955	1955	0
267	20241029	151600	15673227	1955	1955	1955	1955	0
268	20241029	151500	15673227	1955	1955	1955	1955	0
269	20241029	151400	15673227	1955	1955	1955	1955	0
270	20241029	151300	15673227	1955	1955	1955	1955	0
271	20241029	151200	15673227	1955	1955	1955	1955	0
272	20241029	151100	15673227	1955	1955	1955	1955	0
273	20241029	151000	15673227	1955	1955	1955	1955	0
274	20241029	150900	15673227	1955	1955	1955	1955	0
275	20241029	150800	15673227	1955	1955	1955	1955	0
276	20241029	150700	15673227	1955	1955	1955	1955	0
277	20241029	150600	15673227	1955	1955	1955	1955	0
278	20241029	150500	15673227	1955	1955	1955	1955	0
279	20241029	150400	15673227	1955	1955	1955	1955	0
280	20241029	150300	15673227	1955	1955	1955	1955	0
281	20241029	150200	15673227	1955	1955	1955	1955	0
282	20241029	150100	15673227	1955	1955	1955	1955	100
283	20241029	150000	15477727	1953	1953	1953	1953	0
284	20241029	145900	15477727	1953	1953	1953	1953	0
285	20241029	145800	15477727	1953	1953	1953	1953	0
286	20241029	145700	15477727	1953	1953	1953	1953	0
287	20241029	145600	15477727	1953	1953	1953	1953	0
288	20241029	145500	15477727	1953	1953	1953	1953	0
289	20241029	145400	15477727	1953	1953	1953	1953	0
290	20241029	145300	15477727	1953	1953	1953	1953	0
291	20241029	145200	15477727	1953	1953	1953	1953	0
292	20241029	145100	15477727	1953	1965	1965	1953	990
293	20241029	145000	13539352	1965	1965	1965	1965	0
294	20241029	144900	13539352	1965	1965	1965	1965	0
295	20241029	144800	13539352	1965	1965	1965	1965	0
296	20241029	144700	13539352	1965	1965	1965	1965	0
297	20241029	144600	13539352	1965	1965	1965	1965	24
298	20241029	144500	13492192	1965	1965	1965	1965	0
299	20241029	144400	13492192	1965	1965	1965	1965	0
300	20241029	144300	13492192	1965	1965	1965	1965	0
301	20241029	144200	13492192	1965	1965	1965	1965	0
302	20241029	144100	13492192	1965	1965	1965	1965	0
303	20241029	144000	13492192	1965	1965	1965	1965	38
304	20241029	143900	13417522	1965	1965	1965	1965	1320
305	20241029	143800	10823722	1965	1965	1965	1965	0
306	20241029	143700	10823722	1965	1965	1965	1965	0
307	20241029	143600	10823722	1965	1965	1965	1965	0
308	20241029	143500	10823722	1965	1965	1965	1965	0
309	20241029	143400	10823722	1965	1965	1965	1965	0
310	20241029	143300	10823722	1965	1965	1965	1965	0
311	20241029	143200	10823722	1965	1965	1965	1965	0
312	20241029	143100	10823722	1965	1965	1965	1965	0
313	20241029	143000	10823722	1965	1965	1965	1965	0
314	20241029	142900	10823722	1965	1965	1965	1965	0
315	20241029	142800	10823722	1965	1965	1965	1965	0
316	20241029	142700	10823722	1965	1965	1965	1965	0
317	20241029	142600	10823722	1965	1965	1965	1965	0
318	20241029	142500	10823722	1965	1965	1965	1965	0
319	20241029	142400	10823722	1965	1965	1965	1965	0
320	20241029	142300	10823722	1965	1965	1965	1965	0
321	20241029	142200	10823722	1965	1965	1965	1965	0
322	20241029	142100	10823722	1965	1965	1965	1965	0
323	20241029	142000	10823722	1965	1965	1965	1965	0
324	20241029	141900	10823722	1965	1965	1965	1965	0
325	20241029	141800	10823722	1965	1965	1965	1965	0
326	20241029	141700	10823722	1965	1965	1965	1965	0
327	20241029	141600	10823722	1965	1965	1965	1965	0
328	20241029	141500	10823722	1965	1965	1965	1965	0
329	20241029	141400	10823722	1965	1965	1965	1965	0
330	20241029	141300	10823722	1965	1965	1965	1965	0
331	20241029	141200	10823722	1965	1964	1965	1964	176
332	20241029	141100	10477884	1965	1965	1965	1965	0
333	20241029	141000	10477884	1965	1965	1965	1965	0
334	20241029	140900	10477884	1965	1965	1965	1965	0
335	20241029	140800	10477884	1965	1965	1965	1965	0
336	20241029	140700	10477884	1965	1965	1965	1965	0
337	20241029	140600	10477884	1965	1965	1965	1965	8
338	20241029	140500	10462164	1961	1961	1961	1961	0
339	20241029	140400	10462164	1961	1961	1961	1961	0
340	20241029	140300	10462164	1961	1961	1961	1961	4
341	20241029	140200	10454320	1961	1960	1961	1960	25
342	20241029	140100	10405310	1962	1962	1962	1962	0
343	20241029	140000	10405310	1962	1962	1962	1962	0
344	20241029	135900	10405310	1962	1962	1962	1962	0
345	20241029	135800	10405310	1962	1962	1962	1962	0
346	20241029	135700	10405310	1962	1962	1962	1962	0
347	20241029	135600	10405310	1962	1962	1962	1962	2
348	20241029	135500	10401386	1953	1953	1953	1953	0
349	20241029	135400	10401386	1953	1953	1953	1953	0
350	20241029	135300	10401386	1953	1953	1953	1953	0
351	20241029	135200	10401386	1953	1953	1953	1953	0
352	20241029	135100	10401386	1953	1953	1953	1953	0
353	20241029	135000	10401386	1953	1953	1953	1953	0
354	20241029	134900	10401386	1953	1953	1953	1953	0
355	20241029	134800	10401386	1953	1953	1953	1953	0
356	20241029	134700	10401386	1953	1953	1953	1953	0
357	20241029	134600	10401386	1953	1953	1953	1953	0
358	20241029	134500	10401386	1953	1953	1953	1953	0
359	20241029	134400	10401386	1953	1953	1953	1953	0
360	20241029	134300	10401386	1953	1953	1953	1953	0
361	20241029	134200	10401386	1953	1953	1953	1953	0
362	20241029	134100	10401386	1953	1953	1953	1953	9
363	20241029	134000	10383809	1953	1953	1953	1953	0
364	20241029	133900	10383809	1953	1953	1953	1953	0
365	20241029	133800	10383809	1953	1953	1953	1953	0
366	20241029	133700	10383809	1953	1953	1953	1953	0
367	20241029	133600	10383809	1953	1953	1953	1953	30
368	20241029	133500	10325219	1953	1953	1953	1953	0
369	20241029	133400	10325219	1953	1953	1953	1953	0
370	20241029	133300	10325219	1953	1953	1953	1953	0
371	20241029	133200	10325219	1953	1953	1953	1953	0
372	20241029	133100	10325219	1953	1953	1953	1953	0
373	20241029	133000	10325219	1953	1953	1953	1953	42
374	20241029	132900	10243193	1951	1951	1951	1951	0
375	20241029	132800	10243193	1951	1951	1951	1951	0
376	20241029	132700	10243193	1951	1951	1951	1951	0
377	20241029	132600	10243193	1951	1951	1951	1951	0
378	20241029	132500	10243193	1951	1951	1951	1951	0
379	20241029	132400	10243193	1951	1951	1951	1951	0
380	20241029	132300	10243193	1951	1951	1951	1951	0
381	20241029	132200	10243193	1951	1951	1951	1951	0
382	20241029	132100	10243193	1951	1951	1951	1951	0
383	20241029	132000	10243193	1951	1951	1951	1951	0
384	20241029	131900	10243193	1951	1951	1951	1951	0
385	20241029	131800	10243193	1951	1951	1951	1951	0
386	20241029	131700	10243193	1951	1951	1951	1951	0
387	20241029	131600	10243193	1951	1951	1951	1951	0
388	20241029	131500	10243193	1951	1951	1951	1951	0
389	20241029	131400	10243193	1951	1951	1951	1951	0
390	20241029	131300	10243193	1951	1951	1951	1951	0
391	20241029	131200	10243193	1951	1951	1951	1951	0
392	20241029	131100	10243193	1951	1951	1951	1951	0
393	20241029	131000	10243193	1951	1951	1951	1951	0
394	20241029	130900	10243193	1951	1951	1951	1951	0
395	20241029	130800	10243193	1951	1951	1951	1951	0
396	20241029	130700	10243193	1951	1951	1951	1951	0
397	20241029	130600	10243193	1951	1951	1951	1951	0
398	20241029	130500	10243193	1951	1951	1951	1951	0
399	20241029	130400	10243193	1951	1951	1951	1951	0
400	20241029	130300	10243193	1951	1951	1951	1951	0
401	20241029	130200	10243193	1951	1951	1951	1951	0
402	20241029	130100	10243193	1951	1951	1951	1951	0
403	20241029	130000	10243193	1951	1951	1951	1951	0
404	20241029	125900	10243193	1951	1951	1951	1951	0
405	20241029	125800	10243193	1951	1951	1951	1951	0
406	20241029	125700	10243193	1951	1951	1951	1951	0
407	20241029	125600	10243193	1951	1951	1951	1951	0
408	20241029	125500	10243193	1951	1951	1951	1951	0
409	20241029	125400	10243193	1951	1951	1951	1951	0
410	20241029	125300	10243193	1951	1951	1951	1951	0
411	20241029	125200	10243193	1951	1951	1951	1951	0
412	20241029	125100	10243193	1951	1951	1951	1951	0
413	20241029	125000	10243193	1951	1951	1951	1951	0
414	20241029	124900	10243193	1951	1951	1951	1951	0
415	20241029	124800	10243193	1951	1951	1951	1951	74
416	20241029	124700	10098819	1948	1948	1948	1948	0
417	20241029	124600	10098819	1948	1948	1948	1948	0
418	20241029	124500	10098819	1948	1948	1948	1948	0
419	20241029	124400	10098819	1948	1948	1948	1948	0
420	20241029	124300	10098819	1948	1948	1948	1948	0
421	20241029	124200	10098819	1948	1948	1948	1948	0
422	20241029	124100	10098819	1948	1948	1948	1948	0
423	20241029	124000	10098819	1948	1948	1948	1948	0
424	20241029	123900	10098819	1948	1948	1948	1948	0
425	20241029	123800	10098819	1948	1948	1948	1948	0
426	20241029	123700	10098819	1948	1948	1948	1948	0
427	20241029	123600	10098819	1948	1948	1948	1948	0
428	20241029	123500	10098819	1948	1948	1948	1948	0
429	20241029	123400	10098819	1948	1948	1948	1948	0
430	20241029	123300	10098819	1948	1948	1948	1948	0
431	20241029	123200	10098819	1948	1948	1948	1948	0
432	20241029	123100	10098819	1948	1948	1948	1948	0
433	20241029	123000	10098819	1948	1948	1948	1948	0
434	20241029	122900	10098819	1948	1948	1948	1948	0
435	20241029	122800	10098819	1948	1948	1948	1948	0
436	20241029	122700	10098819	1948	1948	1948	1948	0
437	20241029	122600	10098819	1948	1948	1948	1948	0
438	20241029	122500	10098819	1948	1948	1948	1948	270
439	20241029	122400	9572859	1969	1969	1969	1969	0
440	20241029	122300	9572859	1969	1969	1969	1969	0
441	20241029	122200	9572859	1969	1969	1969	1969	0
442	20241029	122100	9572859	1969	1969	1969	1969	0
443	20241029	122000	9572859	1969	1969	1969	1969	0
444	20241029	121900	9572859	1969	1969	1969	1969	0
445	20241029	121800	9572859	1969	1969	1969	1969	0
446	20241029	121700	9572859	1969	1969	1969	1969	0
447	20241029	121600	9572859	1969	1969	1969	1969	0
448	20241029	121500	9572859	1969	1969	1969	1969	0
449	20241029	121400	9572859	1969	1969	1969	1969	0
450	20241029	121300	9572859	1969	1969	1969	1969	0
451	20241029	121200	9572859	1969	1969	1969	1969	0
452	20241029	121100	9572859	1969	1969	1969	1969	0
453	20241029	121000	9572859	1969	1969	1969	1969	0
454	20241029	120900	9572859	1969	1969	1969	1969	0
455	20241029	120800	9572859	1969	1969	1969	1969	0
456	20241029	120700	9572859	1969	1969	1969	1969	0
457	20241029	120600	9572859	1969	1969	1969	1969	0
458	20241029	120500	9572859	1969	1969	1969	1969	0
459	20241029	120400	9572859	1969	1969	1969	1969	0
460	20241029	120300	9572859	1969	1969	1969	1969	0
461	20241029	120200	9572859	1969	1969	1969	1969	0
462	20241029	120100	9572859	1969	1969	1969	1969	0
463	20241029	120000	9572859	1969	1969	1969	1969	0
464	20241029	115900	9572859	1969	1969	1969	1969	0
465	20241029	115800	9572859	1969	1969	1969	1969	0
466	20241029	115700	9572859	1969	1969	1969	1969	0
467	20241029	115600	9572859	1969	1969	1969	1969	0
468	20241029	115500	9572859	1969	1969	1969	1969	0
469	20241029	115400	9572859	1969	1969	1969	1969	0
470	20241029	115300	9572859	1969	1969	1969	1969	0
471	20241029	115200	9572859	1969	1969	1969	1969	0
472	20241029	115100	9572859	1969	1969	1969	1969	0
473	20241029	115000	9572859	1969	1969	1969	1969	0
474	20241029	114900	9572859	1969	1969	1969	1969	0
475	20241029	114800	9572859	1969	1969	1969	1969	0
476	20241029	114700	9572859	1969	1969	1969	1969	0
477	20241029	114600	9572859	1969	1969	1969	1969	0
478	20241029	114500	9572859	1969	1948	1969	1948	2
479	20241029	114400	9568942	1946	1946	1946	1946	0
480	20241029	114300	9568942	1946	1946	1946	1946	0
481	20241029	114200	9568942	1946	1946	1946	1946	0
482	20241029	114100	9568942	1946	1946	1946	1946	0
483	20241029	114000	9568942	1946	1946	1946	1946	0
484	20241029	113900	9568942	1946	1946	1946	1946	0
485	20241029	113800	9568942	1946	1946	1946	1946	0
486	20241029	113700	9568942	1946	1946	1946	1946	0
487	20241029	113600	9568942	1946	1946	1946	1946	0
488	20241029	113500	9568942	1946	1946	1946	1946	0
489	20241029	113400	9568942	1946	1946	1946	1946	0
490	20241029	113300	9568942	1946	1946	1946	1946	0
491	20241029	113200	9568942	1946	1946	1946	1946	0
492	20241029	113100	9568942	1946	1946	1946	1946	0
493	20241029	113000	9568942	1946	1946	1946	1946	0
494	20241029	112900	9568942	1946	1946	1946	1946	0
495	20241029	112800	9568942	1946	1946	1946	1946	0
496	20241029	112700	9568942	1946	1946	1946	1946	0
497	20241029	112600	9568942	1946	1946	1946	1946	0
498	20241029	112500	9568942	1946	1946	1946	1946	0
499	20241029	112400	9568942	1946	1946	1946	1946	0
500	20241029	112300	9568942	1946	1946	1946	1946	0
501	20241029	112200	9568942	1946	1946	1946	1946	0
502	20241029	112100	9568942	1946	1946	1946	1946	0
503	20241029	112000	9568942	1946	1946	1946	1946	0
504	20241029	111900	9568942	1946	1946	1946	1946	0
505	20241029	111800	9568942	1946	1946	1946	1946	0
506	20241029	111700	9568942	1946	1946	1946	1946	0
507	20241029	111600	9568942	1946	1946	1946	1946	0
508	20241029	111500	9568942	1946	1946	1946	1946	0
509	20241029	111400	9568942	1946	1946	1946	1946	0
510	20241029	111300	9568942	1946	1946	1946	1946	0
511	20241029	111200	9568942	1946	1946	1946	1946	0
512	20241029	111100	9568942	1946	1946	1946	1946	0
513	20241029	111000	9568942	1946	1946	1946	1946	0
514	20241029	110900	9568942	1946	1946	1946	1946	0
515	20241029	110800	9568942	1946	1946	1946	1946	0
516	20241029	110700	9568942	1946	1946	1946	1946	0
517	20241029	110600	9568942	1946	1946	1946	1946	0
518	20241029	110500	9568942	1946	1946	1946	1946	0
519	20241029	110400	9568942	1946	1946	1946	1946	0
520	20241029	110300	9568942	1946	1946	1946	1946	0
521	20241029	110200	9568942	1946	1946	1946	1946	0
522	20241029	110100	9568942	1946	1946	1946	1946	0
523	20241029	110000	9568942	1946	1946	1946	1946	0
524	20241029	105900	9568942	1946	1946	1946	1946	0
525	20241029	105800	9568942	1946	1946	1946	1946	0
526	20241029	105700	9568942	1946	1946	1946	1946	0
527	20241029	105600	9568942	1946	1946	1946	1946	0
528	20241029	105500	9568942	1946	1958	1958	1946	230
529	20241029	105400	9120552	1975	1975	1975	1975	0
530	20241029	105300	9120552	1975	1975	1975	1975	0
531	20241029	105200	9120552	1975	1975	1975	1975	0
532	20241029	105100	9120552	1975	1975	1975	1975	0
533	20241029	105000	9120552	1975	1975	1975	1975	0
534	20241029	104900	9120552	1975	1975	1975	1975	0
535	20241029	104800	9120552	1975	1975	1975	1975	0
536	20241029	104700	9120552	1975	1975	1975	1975	0
537	20241029	104600	9120552	1975	1975	1975	1975	0
538	20241029	104500	9120552	1975	1975	1975	1975	500
539	20241029	104400	8133052	1976	1976	1976	1976	0
540	20241029	104300	8133052	1976	1976	1976	1976	0
541	20241029	104200	8133052	1976	1976	1976	1976	0
542	20241029	104100	8133052	1976	1976	1976	1976	0
543	20241029	104000	8133052	1976	1976	1976	1976	0
544	20241029	103900	8133052	1976	1976	1976	1976	0
545	20241029	103800	8133052	1976	1976	1976	1976	0
546	20241029	103700	8133052	1976	1976	1976	1976	0
547	20241029	103600	8133052	1976	1976	1976	1976	0
548	20241029	103500	8133052	1976	1976	1976	1976	0
549	20241029	103400	8133052	1976	1976	1976	1976	0
550	20241029	103300	8133052	1976	1976	1976	1976	0
551	20241029	103200	8133052	1976	1976	1976	1976	0
552	20241029	103100	8133052	1976	1976	1976	1976	0
553	20241029	103000	8133052	1976	1976	1976	1976	0
554	20241029	102900	8133052	1976	1976	1976	1976	0
555	20241029	102800	8133052	1976	1976	1976	1976	0
556	20241029	102700	8133052	1976	1976	1976	1976	0
557	20241029	102600	8133052	1976	1976	1976	1976	0
558	20241029	102500	8133052	1976	1976	1976	1976	0
559	20241029	102400	8133052	1976	1976	1976	1976	0
560	20241029	102300	8133052	1976	1976	1976	1976	0
561	20241029	102200	8133052	1976	1976	1976	1976	0
562	20241029	102100	8133052	1976	1976	1976	1976	0
563	20241029	102000	8133052	1976	1976	1976	1976	0
564	20241029	101900	8133052	1976	1976	1976	1976	0
565	20241029	101800	8133052	1976	1976	1976	1976	0
566	20241029	101700	8133052	1976	1976	1976	1976	0
567	20241029	101600	8133052	1976	1976	1976	1976	0
568	20241029	101500	8133052	1976	1976	1976	1976	0
569	20241029	101400	8133052	1976	1976	1976	1976	0
570	20241029	101300	8133052	1976	1976	1976	1976	0
571	20241029	101200	8133052	1976	1976	1976	1976	0
572	20241029	101100	8133052	1976	1976	1976	1976	0
573	20241029	101000	8133052	1976	1976	1976	1976	0
574	20241029	100900	8133052	1976	1976	1976	1976	0
575	20241029	100800	8133052	1976	1976	1976	1976	0
576	20241029	100700	8133052	1976	1976	1976	1976	0
577	20241029	100600	8133052	1976	1976	1976	1976	0
578	20241029	100500	8133052	1976	1976	1976	1976	0
579	20241029	100400	8133052	1976	1976	1976	1976	0
580	20241029	100300	8133052	1976	1976	1976	1976	0
581	20241029	100200	8133052	1976	1976	1976	1976	0
582	20241029	100100	8133052	1976	1976	1976	1976	0
583	20241029	100000	8133052	1976	1976	1976	1976	0
584	20241029	095900	8133052	1976	1976	1976	1976	0
585	20241029	095800	8133052	1976	1976	1976	1976	0
586	20241029	095700	8133052	1976	1976	1976	1976	0
587	20241029	095600	8133052	1976	1976	1976	1976	0
588	20241029	095500	8133052	1976	1976	1976	1976	0
589	20241029	095400	8133052	1976	1976	1976	1976	0
590	20241029	095300	8133052	1976	1976	1976	1976	0
591	20241029	095200	8133052	1976	1976	1976	1976	0
592	20241029	095100	8133052	1976	1976	1976	1976	0
593	20241029	095000	8133052	1976	1976	1976	1976	0
594	20241029	094900	8133052	1976	1976	1976	1976	0
595	20241029	094800	8133052	1976	1976	1976	1976	0
596	20241029	094700	8133052	1976	1976	1976	1976	0
597	20241029	094600	8133052	1976	1976	1976	1976	0
598	20241029	094500	8133052	1976	1976	1976	1976	0
599	20241029	094400	8133052	1976	1976	1976	1976	0
600	20241029	094300	8133052	1976	1976	1976	1976	5
601	20241029	094200	8123172	1976	1970	1976	1970	403
602	20241029	094100	7328010	1958	1958	1958	1958	0
603	20241029	094000	7328010	1958	1960	1960	1958	3122
604	20241029	093900	1208934	1958	1958	1958	1958	0
605	20241029	093800	1208934	1958	1958	1958	1958	0
606	20241029	093700	1208934	1958	1958	1958	1958	0
607	20241029	093600	1208934	1958	1958	1958	1958	0
608	20241029	093500	1208934	1958	1958	1958	1958	0
609	20241029	093400	1208934	1958	1958	1958	1958	0
610	20241029	093300	1208934	1958	1958	1958	1958	0
611	20241029	093200	1208934	1958	1958	1958	1958	2
612	20241029	093100	1205018	1959	1959	1959	1959	0
613	20241029	093000	1205018	1959	1959	1959	1959	0
614	20241029	092900	1205018	1959	1959	1959	1959	0
615	20241029	092800	1205018	1959	1959	1959	1959	0
616	20241029	092700	1205018	1959	1959	1959	1959	0
617	20241029	092600	1205018	1959	1959	1959	1959	2
618	20241029	092500	1201100	1960	1960	1960	1960	0
619	20241029	092400	1201100	1960	1960	1960	1960	0
620	20241029	092300	1201100	1960	1960	1960	1960	0
621	20241029	092200	1201100	1960	1960	1960	1960	0
622	20241029	092100	1201100	1960	1960	1960	1960	0
623	20241029	092000	1201100	1960	1960	1960	1960	0
624	20241029	091900	1201100	1960	1960	1960	1960	0
625	20241029	091800	1201100	1960	1960	1960	1960	0
626	20241029	091700	1201100	1960	1960	1960	1960	0
627	20241029	091600	1201100	1960	1960	1960	1960	0
628	20241029	091500	1201100	1960	1960	1960	1960	0
629	20241029	091400	1201100	1960	1960	1960	1960	0
630	20241029	091300	1201100	1960	1960	1960	1960	0
631	20241029	091200	1201100	1960	1960	1960	1960	0
632	20241029	091100	1201100	1960	1960	1960	1960	0
633	20241029	091000	1201100	1960	1960	1960	1960	0
634	20241029	090900	1201100	1960	1960	1960	1960	0
635	20241029	090800	1201100	1960	1960	1960	1960	0
636	20241029	090700	1201100	1960	1960	1960	1960	0
637	20241029	090600	1201100	1960	1960	1960	1960	1
638	20241029	090500	1199140	1960	1960	1960	1960	0
639	20241029	090400	1199140	1960	1960	1960	1960	0
640	20241029	090300	1199140	1960	1960	1960	1960	0
641	20241029	090200	1199140	1960	1960	1960	1960	2
642	20241029	090100	1195220	1965	1965	1965	1965	0
643	20241029	090000	1195220	1965	1970	1970	1965	608