KissMeData/369370/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212300	9606659	1987	1987	1987	1987	514
3	20240429	212200	9606659	1987	1987	1987	1987	0
4	20240429	212100	9606659	1987	1987	1987	1987	0
5	20240429	212000	9606659	1987	1987	1987	1987	0
6	20240429	211900	9606659	1987	1987	1987	1987	0
7	20240429	211800	9606659	1987	1987	1987	1987	0
8	20240429	211700	9606659	1987	1987	1987	1987	0
9	20240429	211600	9606659	1987	1987	1987	1987	0
10	20240429	211500	9606659	1987	1987	1987	1987	0
11	20240429	211400	9606659	1987	1987	1987	1987	0
12	20240429	211300	9606659	1987	1987	1987	1987	0
13	20240429	211200	9606659	1987	1987	1987	1987	0
14	20240429	211100	9606659	1987	1987	1987	1987	0
15	20240429	211000	9606659	1987	1987	1987	1987	0
16	20240429	210900	9606659	1987	1987	1987	1987	0
17	20240429	210800	9606659	1987	1987	1987	1987	0
18	20240429	210700	9606659	1987	1987	1987	1987	0
19	20240429	210600	9606659	1987	1987	1987	1987	0
20	20240429	210500	9606659	1987	1987	1987	1987	0
21	20240429	210400	9606659	1987	1987	1987	1987	0
22	20240429	210300	9606659	1987	1987	1987	1987	0
23	20240429	210200	9606659	1987	1987	1987	1987	0
24	20240429	210100	9606659	1987	1987	1987	1987	0
25	20240429	210000	9606659	1987	1987	1987	1987	0
26	20240429	205900	9606659	1987	1987	1987	1987	0
27	20240429	205800	9606659	1987	1987	1987	1987	0
28	20240429	205700	9606659	1987	1987	1987	1987	0
29	20240429	205600	9606659	1987	1987	1987	1987	0
30	20240429	205500	9606659	1987	1987	1987	1987	0
31	20240429	205400	9606659	1987	1987	1987	1987	0
32	20240429	205300	9606659	1987	1987	1987	1987	514
33	20240429	205200	9606659	1987	1987	1987	1987	0
34	20240429	205100	9606659	1987	1987	1987	1987	0
35	20240429	205000	9606659	1987	1987	1987	1987	0
36	20240429	204900	9606659	1987	1987	1987	1987	0
37	20240429	204800	9606659	1987	1987	1987	1987	0
38	20240429	204700	9606659	1987	1987	1987	1987	0
39	20240429	204600	9606659	1987	1987	1987	1987	0
40	20240429	204500	9606659	1987	1987	1987	1987	0
41	20240429	204400	9606659	1987	1987	1987	1987	0
42	20240429	204300	9606659	1987	1987	1987	1987	0
43	20240429	204200	9606659	1987	1987	1987	1987	0
44	20240429	204100	9606659	1987	1987	1987	1987	0
45	20240429	204000	9606659	1987	1987	1987	1987	0
46	20240429	203900	9606659	1987	1987	1987	1987	0
47	20240429	203800	9606659	1987	1987	1987	1987	0
48	20240429	203700	9606659	1987	1987	1987	1987	0
49	20240429	203600	9606659	1987	1987	1987	1987	0
50	20240429	203500	9606659	1987	1987	1987	1987	0
51	20240429	203400	9606659	1987	1987	1987	1987	0
52	20240429	203300	9606659	1987	1987	1987	1987	0
53	20240429	203200	9606659	1987	1987	1987	1987	0
54	20240429	203100	9606659	1987	1987	1987	1987	0
55	20240429	203000	9606659	1987	1987	1987	1987	0
56	20240429	202900	9606659	1987	1987	1987	1987	0
57	20240429	202800	9606659	1987	1987	1987	1987	0
58	20240429	202700	9606659	1987	1987	1987	1987	0
59	20240429	202600	9606659	1987	1987	1987	1987	0
60	20240429	202500	9606659	1987	1987	1987	1987	0
61	20240429	202400	9606659	1987	1987	1987	1987	0
62	20240429	202300	9606659	1987	1987	1987	1987	514
63	20240429	202200	9606659	1987	1987	1987	1987	0
64	20240429	202100	9606659	1987	1987	1987	1987	0
65	20240429	202000	9606659	1987	1987	1987	1987	0
66	20240429	201900	9606659	1987	1987	1987	1987	0
67	20240429	201800	9606659	1987	1987	1987	1987	0
68	20240429	201700	9606659	1987	1987	1987	1987	0
69	20240429	201600	9606659	1987	1987	1987	1987	0
70	20240429	201500	9606659	1987	1987	1987	1987	0
71	20240429	201400	9606659	1987	1987	1987	1987	0
72	20240429	201300	9606659	1987	1987	1987	1987	0
73	20240429	201200	9606659	1987	1987	1987	1987	0
74	20240429	201100	9606659	1987	1987	1987	1987	0
75	20240429	201000	9606659	1987	1987	1987	1987	0
76	20240429	200900	9606659	1987	1987	1987	1987	0
77	20240429	200800	9606659	1987	1987	1987	1987	0
78	20240429	200700	9606659	1987	1987	1987	1987	0
79	20240429	200600	9606659	1987	1987	1987	1987	0
80	20240429	200500	9606659	1987	1987	1987	1987	0
81	20240429	200400	9606659	1987	1987	1987	1987	0
82	20240429	200300	9606659	1987	1987	1987	1987	0
83	20240429	200200	9606659	1987	1987	1987	1987	0
84	20240429	200100	9606659	1987	1987	1987	1987	0
85	20240429	200000	9606659	1987	1987	1987	1987	0
86	20240429	195900	9606659	1987	1987	1987	1987	0
87	20240429	195800	9606659	1987	1987	1987	1987	0
88	20240429	195700	9606659	1987	1987	1987	1987	0
89	20240429	195600	9606659	1987	1987	1987	1987	0
90	20240429	195500	9606659	1987	1987	1987	1987	0
91	20240429	195400	9606659	1987	1987	1987	1987	0
92	20240429	195300	9606659	1987	1987	1987	1987	514
93	20240429	195200	9606659	1987	1987	1987	1987	0
94	20240429	195100	9606659	1987	1987	1987	1987	0
95	20240429	195000	9606659	1987	1987	1987	1987	0
96	20240429	194900	9606659	1987	1987	1987	1987	0
97	20240429	194800	9606659	1987	1987	1987	1987	0
98	20240429	194700	9606659	1987	1987	1987	1987	0
99	20240429	194600	9606659	1987	1987	1987	1987	0
100	20240429	194500	9606659	1987	1987	1987	1987	0
101	20240429	194400	9606659	1987	1987	1987	1987	0
102	20240429	194300	9606659	1987	1987	1987	1987	0
103	20240429	194200	9606659	1987	1987	1987	1987	0
104	20240429	194100	9606659	1987	1987	1987	1987	0
105	20240429	194000	9606659	1987	1987	1987	1987	0
106	20240429	193900	9606659	1987	1987	1987	1987	0
107	20240429	193800	9606659	1987	1987	1987	1987	0
108	20240429	193700	9606659	1987	1987	1987	1987	0
109	20240429	193600	9606659	1987	1987	1987	1987	0
110	20240429	193500	9606659	1987	1987	1987	1987	0
111	20240429	193400	9606659	1987	1987	1987	1987	0
112	20240429	193300	9606659	1987	1987	1987	1987	0
113	20240429	193200	9606659	1987	1987	1987	1987	0
114	20240429	193100	9606659	1987	1987	1987	1987	0
115	20240429	193000	9606659	1987	1987	1987	1987	0
116	20240429	192900	9606659	1987	1987	1987	1987	0
117	20240429	192800	9606659	1987	1987	1987	1987	0
118	20240429	192700	9606659	1987	1987	1987	1987	0
119	20240429	192600	9606659	1987	1987	1987	1987	0
120	20240429	192500	9606659	1987	1987	1987	1987	0
121	20240429	192400	9606659	1987	1987	1987	1987	0
122	20240429	192300	9606659	1987	1987	1987	1987	514
123	20240429	192200	9606659	1987	1987	1987	1987	0
124	20240429	192100	9606659	1987	1987	1987	1987	0
125	20240429	192000	9606659	1987	1987	1987	1987	0
126	20240429	191900	9606659	1987	1987	1987	1987	0
127	20240429	191800	9606659	1987	1987	1987	1987	0
128	20240429	191700	9606659	1987	1987	1987	1987	0
129	20240429	191600	9606659	1987	1987	1987	1987	0
130	20240429	191500	9606659	1987	1987	1987	1987	0
131	20240429	191400	9606659	1987	1987	1987	1987	0
132	20240429	191300	9606659	1987	1987	1987	1987	0
133	20240429	191200	9606659	1987	1987	1987	1987	0
134	20240429	191100	9606659	1987	1987	1987	1987	0
135	20240429	191000	9606659	1987	1987	1987	1987	0
136	20240429	190900	9606659	1987	1987	1987	1987	0
137	20240429	190800	9606659	1987	1987	1987	1987	0
138	20240429	190700	9606659	1987	1987	1987	1987	0
139	20240429	190600	9606659	1987	1987	1987	1987	0
140	20240429	190500	9606659	1987	1987	1987	1987	0
141	20240429	190400	9606659	1987	1987	1987	1987	0
142	20240429	190300	9606659	1987	1987	1987	1987	0
143	20240429	190200	9606659	1987	1987	1987	1987	0
144	20240429	190100	9606659	1987	1987	1987	1987	0
145	20240429	190000	9606659	1987	1987	1987	1987	0
146	20240429	185900	9606659	1987	1987	1987	1987	0
147	20240429	185800	9606659	1987	1987	1987	1987	0
148	20240429	185700	9606659	1987	1987	1987	1987	0
149	20240429	185600	9606659	1987	1987	1987	1987	0
150	20240429	185500	9606659	1987	1987	1987	1987	0
151	20240429	185400	9606659	1987	1987	1987	1987	0
152	20240429	185300	9606659	1987	1987	1987	1987	514
153	20240429	185200	9606659	1987	1987	1987	1987	0
154	20240429	185100	9606659	1987	1987	1987	1987	0
155	20240429	185000	9606659	1987	1987	1987	1987	0
156	20240429	184900	9606659	1987	1987	1987	1987	0
157	20240429	184800	9606659	1987	1987	1987	1987	0
158	20240429	184700	9606659	1987	1987	1987	1987	0
159	20240429	184600	9606659	1987	1987	1987	1987	0
160	20240429	184500	9606659	1987	1987	1987	1987	0
161	20240429	184400	9606659	1987	1987	1987	1987	0
162	20240429	184300	9606659	1987	1987	1987	1987	0
163	20240429	184200	9606659	1987	1987	1987	1987	0
164	20240429	184100	9606659	1987	1987	1987	1987	0
165	20240429	184000	9606659	1987	1987	1987	1987	0
166	20240429	183900	9606659	1987	1987	1987	1987	0
167	20240429	183800	9606659	1987	1987	1987	1987	0
168	20240429	183700	9606659	1987	1987	1987	1987	0
169	20240429	183600	9606659	1987	1987	1987	1987	0
170	20240429	183500	9606659	1987	1987	1987	1987	0
171	20240429	183400	9606659	1987	1987	1987	1987	0
172	20240429	183300	9606659	1987	1987	1987	1987	0
173	20240429	183200	9606659	1987	1987	1987	1987	0
174	20240429	183100	9606659	1987	1987	1987	1987	0
175	20240429	183000	9606659	1987	1987	1987	1987	0
176	20240429	182900	9606659	1987	1987	1987	1987	0
177	20240429	182800	9606659	1987	1987	1987	1987	0
178	20240429	182700	9606659	1987	1987	1987	1987	0
179	20240429	182600	9606659	1987	1987	1987	1987	0
180	20240429	182500	9606659	1987	1987	1987	1987	0
181	20240429	182400	9606659	1987	1987	1987	1987	0
182	20240429	182300	9606659	1987	1987	1987	1987	514
183	20240429	182200	9606659	1987	1987	1987	1987	0
184	20240429	182100	9606659	1987	1987	1987	1987	0
185	20240429	182000	9606659	1987	1987	1987	1987	0
186	20240429	181900	9606659	1987	1987	1987	1987	0
187	20240429	181800	9606659	1987	1987	1987	1987	0
188	20240429	181700	9606659	1987	1987	1987	1987	0
189	20240429	181600	9606659	1987	1987	1987	1987	0
190	20240429	181500	9606659	1987	1987	1987	1987	0
191	20240429	181400	9606659	1987	1987	1987	1987	0
192	20240429	181300	9606659	1987	1987	1987	1987	0
193	20240429	181200	9606659	1987	1987	1987	1987	0
194	20240429	181100	9606659	1987	1987	1987	1987	0
195	20240429	181000	9606659	1987	1987	1987	1987	0
196	20240429	180900	9606659	1987	1987	1987	1987	0
197	20240429	180800	9606659	1987	1987	1987	1987	0
198	20240429	180700	9606659	1987	1987	1987	1987	0
199	20240429	180600	9606659	1987	1987	1987	1987	0
200	20240429	180500	9606659	1987	1987	1987	1987	0
201	20240429	180400	9606659	1987	1987	1987	1987	0
202	20240429	180300	9606659	1987	1987	1987	1987	0
203	20240429	180200	9606659	1987	1987	1987	1987	0
204	20240429	180100	9606659	1987	1987	1987	1987	0
205	20240429	180000	9606659	1987	1987	1987	1987	0
206	20240429	175900	9606659	1987	1987	1987	1987	0
207	20240429	175800	9606659	1987	1987	1987	1987	0
208	20240429	175700	9606659	1987	1987	1987	1987	0
209	20240429	175600	9606659	1987	1987	1987	1987	0
210	20240429	175500	9606659	1987	1987	1987	1987	0
211	20240429	175400	9606659	1987	1987	1987	1987	0
212	20240429	175300	9606659	1987	1987	1987	1987	514
213	20240429	175200	9606659	1987	1987	1987	1987	0
214	20240429	175100	9606659	1987	1987	1987	1987	0
215	20240429	175000	9606659	1987	1987	1987	1987	0
216	20240429	174900	9606659	1987	1987	1987	1987	0
217	20240429	174800	9606659	1987	1987	1987	1987	0
218	20240429	174700	9606659	1987	1987	1987	1987	0
219	20240429	174600	9606659	1987	1987	1987	1987	0
220	20240429	174500	9606659	1987	1987	1987	1987	0
221	20240429	174400	9606659	1987	1987	1987	1987	0
222	20240429	174300	9606659	1987	1987	1987	1987	0
223	20240429	174200	9606659	1987	1987	1987	1987	0
224	20240429	174100	9606659	1987	1987	1987	1987	0
225	20240429	174000	9606659	1987	1987	1987	1987	0
226	20240429	173900	9606659	1987	1987	1987	1987	0
227	20240429	173800	9606659	1987	1987	1987	1987	0
228	20240429	173700	9606659	1987	1987	1987	1987	0
229	20240429	173600	9606659	1987	1987	1987	1987	0
230	20240429	173500	9606659	1987	1987	1987	1987	0
231	20240429	173400	9606659	1987	1987	1987	1987	0
232	20240429	173300	9606659	1987	1987	1987	1987	0
233	20240429	173200	9606659	1987	1987	1987	1987	0
234	20240429	173100	9606659	1987	1987	1987	1987	0
235	20240429	173000	9606659	1987	1987	1987	1987	0
236	20240429	172900	9606659	1987	1987	1987	1987	0
237	20240429	172800	9606659	1987	1987	1987	1987	0
238	20240429	172700	9606659	1987	1987	1987	1987	0
239	20240429	172600	9606659	1987	1987	1987	1987	0
240	20240429	172500	9606659	1987	1987	1987	1987	0
241	20240429	172400	9606659	1987	1987	1987	1987	0
242	20240429	172300	9606659	1987	1987	1987	1987	514
243	20240429	172200	9606659	1987	1987	1987	1987	0
244	20240429	172100	9606659	1987	1987	1987	1987	0
245	20240429	172000	9606659	1987	1987	1987	1987	0
246	20240429	171900	9606659	1987	1987	1987	1987	0
247	20240429	171800	9606659	1987	1987	1987	1987	0
248	20240429	171700	9606659	1987	1987	1987	1987	0
249	20240429	171600	9606659	1987	1987	1987	1987	0
250	20240429	171500	9606659	1987	1987	1987	1987	0
251	20240429	171400	9606659	1987	1987	1987	1987	0
252	20240429	171300	9606659	1987	1987	1987	1987	0
253	20240429	171200	9606659	1987	1987	1987	1987	0
254	20240429	171100	9606659	1987	1987	1987	1987	0
255	20240429	171000	9606659	1987	1987	1987	1987	0
256	20240429	170900	9606659	1987	1987	1987	1987	0
257	20240429	170800	9606659	1987	1987	1987	1987	0
258	20240429	170700	9606659	1987	1987	1987	1987	0
259	20240429	170600	9606659	1987	1987	1987	1987	0
260	20240429	170500	9606659	1987	1987	1987	1987	0
261	20240429	170400	9606659	1987	1987	1987	1987	0
262	20240429	170300	9606659	1987	1987	1987	1987	0
263	20240429	170200	9606659	1987	1987	1987	1987	0
264	20240429	170100	9606659	1987	1987	1987	1987	0
265	20240429	170000	9606659	1987	1987	1987	1987	0
266	20240429	165900	9606659	1987	1987	1987	1987	0
267	20240429	165800	9606659	1987	1987	1987	1987	0
268	20240429	165700	9606659	1987	1987	1987	1987	0
269	20240429	165600	9606659	1987	1987	1987	1987	0
270	20240429	165500	9606659	1987	1987	1987	1987	0
271	20240429	165400	9606659	1987	1987	1987	1987	0
272	20240429	165300	9606659	1987	1987	1987	1987	514
273	20240429	165200	9606659	1987	1987	1987	1987	0
274	20240429	165100	9606659	1987	1987	1987	1987	0
275	20240429	165000	9606659	1987	1987	1987	1987	0
276	20240429	164900	9606659	1987	1987	1987	1987	0
277	20240429	164800	9606659	1987	1987	1987	1987	0
278	20240429	164700	9606659	1987	1987	1987	1987	0
279	20240429	164600	9606659	1987	1987	1987	1987	0
280	20240429	164500	9606659	1987	1987	1987	1987	0
281	20240429	164400	9606659	1987	1987	1987	1987	0
282	20240429	164300	9606659	1987	1987	1987	1987	0
283	20240429	164200	9606659	1987	1987	1987	1987	0
284	20240429	164100	9606659	1987	1987	1987	1987	0
285	20240429	164000	9606659	1987	1987	1987	1987	0
286	20240429	163900	9606659	1987	1987	1987	1987	0
287	20240429	163800	9606659	1987	1987	1987	1987	0
288	20240429	163700	9606659	1987	1987	1987	1987	0
289	20240429	163600	9606659	1987	1987	1987	1987	0
290	20240429	163500	9606659	1987	1987	1987	1987	0
291	20240429	163400	9606659	1987	1987	1987	1987	0
292	20240429	163300	9606659	1987	1987	1987	1987	0
293	20240429	163200	9606659	1987	1987	1987	1987	0
294	20240429	163100	9606659	1987	1987	1987	1987	0
295	20240429	163000	9606659	1987	1987	1987	1987	0
296	20240429	162900	9606659	1987	1987	1987	1987	0
297	20240429	162800	9606659	1987	1987	1987	1987	0
298	20240429	162700	9606659	1987	1987	1987	1987	0
299	20240429	162600	9606659	1987	1987	1987	1987	0
300	20240429	162500	9606659	1987	1987	1987	1987	0
301	20240429	162400	9606659	1987	1987	1987	1987	0
302	20240429	162300	9606659	1987	1987	1987	1987	514
303	20240429	162200	9606659	1987	1987	1987	1987	0
304	20240429	162100	9606659	1987	1987	1987	1987	0
305	20240429	162000	9606659	1987	1987	1987	1987	0
306	20240429	161900	9606659	1987	1987	1987	1987	0
307	20240429	161800	9606659	1987	1987	1987	1987	0
308	20240429	161700	9606659	1987	1987	1987	1987	0
309	20240429	161600	9606659	1987	1987	1987	1987	0
310	20240429	161500	9606659	1987	1987	1987	1987	0
311	20240429	161400	9606659	1987	1987	1987	1987	0
312	20240429	161300	9606659	1987	1987	1987	1987	0
313	20240429	161200	9606659	1987	1987	1987	1987	0
314	20240429	161100	9606659	1987	1987	1987	1987	0
315	20240429	161000	9606659	1987	1987	1987	1987	0
316	20240429	160900	9606659	1987	1987	1987	1987	0
317	20240429	160800	9606659	1987	1987	1987	1987	0
318	20240429	160700	9606659	1987	1987	1987	1987	0
319	20240429	160600	9606659	1987	1987	1987	1987	0
320	20240429	160500	9606659	1987	1987	1987	1987	0
321	20240429	160400	9606659	1987	1987	1987	1987	0
322	20240429	160300	9606659	1987	1987	1987	1987	0
323	20240429	160200	9606659	1987	1987	1987	1987	0
324	20240429	160100	9606659	1987	1987	1987	1987	0
325	20240429	160000	9606659	1987	1987	1987	1987	0
326	20240429	155900	9606659	1987	1987	1987	1987	0
327	20240429	155800	9606659	1987	1987	1987	1987	0
328	20240429	155700	9606659	1987	1987	1987	1987	0
329	20240429	155600	9606659	1987	1987	1987	1987	0
330	20240429	155500	9606659	1987	1987	1987	1987	0
331	20240429	155400	9606659	1987	1987	1987	1987	0
332	20240429	155300	9606659	1987	1987	1987	1987	514
333	20240429	155200	9606659	1987	1987	1987	1987	0
334	20240429	155100	9606659	1987	1987	1987	1987	0
335	20240429	155000	9606659	1987	1987	1987	1987	0
336	20240429	154900	9606659	1987	1987	1987	1987	0
337	20240429	154800	9606659	1987	1987	1987	1987	0
338	20240429	154700	9606659	1987	1987	1987	1987	0
339	20240429	154600	9606659	1987	1987	1987	1987	0
340	20240429	154500	9606659	1987	1987	1987	1987	0
341	20240429	154400	9606659	1987	1987	1987	1987	0
342	20240429	154300	9606659	1987	1987	1987	1987	0
343	20240429	154200	9606659	1987	1987	1987	1987	0
344	20240429	154100	9606659	1987	1987	1987	1987	0
345	20240429	154000	9606659	1987	1987	1987	1987	0
346	20240429	153900	9606659	1987	1987	1987	1987	0
347	20240429	153800	9606659	1987	1987	1987	1987	0
348	20240429	153700	9606659	1987	1987	1987	1987	0
349	20240429	153600	9606659	1987	1987	1987	1987	0
350	20240429	153500	9606659	1987	1987	1987	1987	0
351	20240429	153400	9606659	1987	1987	1987	1987	0
352	20240429	153300	9606659	1987	1987	1987	1987	0
353	20240429	153200	9606659	1987	1987	1987	1987	0
354	20240429	153100	9606659	1987	1987	1987	1987	0
355	20240429	153000	9606659	1987	1987	1987	1987	514
356	20240429	152900	8585341	1997	1997	1997	1997	0
357	20240429	152800	8585341	1997	1997	1997	1997	0
358	20240429	152700	8585341	1997	1997	1997	1997	0
359	20240429	152600	8585341	1997	1997	1997	1997	0
360	20240429	152500	8585341	1997	1997	1997	1997	0
361	20240429	152400	8585341	1997	1997	1997	1997	0
362	20240429	152300	8585341	1997	1997	1997	1997	0
363	20240429	152200	8585341	1997	1997	1997	1997	0
364	20240429	152100	8585341	1997	1997	1997	1997	0
365	20240429	152000	8585341	1997	1997	1997	1997	0
366	20240429	151900	8585341	1997	1997	1997	1997	0
367	20240429	151800	8585341	1997	1997	1997	1997	100
368	20240429	151700	8385641	1997	1997	1997	1997	0
369	20240429	151600	8385641	1997	1997	1997	1997	0
370	20240429	151500	8385641	1997	1997	1997	1997	0
371	20240429	151400	8385641	1997	1997	1997	1997	0
372	20240429	151300	8385641	1997	1997	1997	1997	0
373	20240429	151200	8385641	1997	1997	1997	1997	0
374	20240429	151100	8385641	1997	1997	1997	1997	0
375	20240429	151000	8385641	1997	1997	1997	1997	0
376	20240429	150900	8385641	1997	1997	1997	1997	0
377	20240429	150800	8385641	1997	1997	1997	1997	3
378	20240429	150700	8379650	1997	1997	1997	1997	0
379	20240429	150600	8379650	1997	1997	1997	1997	1
380	20240429	150500	8377653	1990	1990	1990	1990	0
381	20240429	150400	8377653	1990	1990	1990	1990	0
382	20240429	150300	8377653	1990	1990	1990	1990	0
383	20240429	150200	8377653	1990	1990	1990	1990	0
384	20240429	150100	8377653	1990	1990	1990	1990	0
385	20240429	150000	8377653	1990	1990	1990	1990	0
386	20240429	145900	8377653	1990	1990	1990	1990	0
387	20240429	145800	8377653	1990	1990	1990	1990	0
388	20240429	145700	8377653	1990	1990	1990	1990	0
389	20240429	145600	8377653	1990	1990	1990	1990	0
390	20240429	145500	8377653	1990	1990	1990	1990	0
391	20240429	145400	8377653	1990	1990	1990	1990	0
392	20240429	145300	8377653	1990	1990	1990	1990	0
393	20240429	145200	8377653	1990	1990	1990	1990	0
394	20240429	145100	8377653	1990	1990	1990	1990	0
395	20240429	145000	8377653	1990	1990	1990	1990	0
396	20240429	144900	8377653	1990	1990	1990	1990	0
397	20240429	144800	8377653	1990	1990	1990	1990	0
398	20240429	144700	8377653	1990	1990	1990	1990	0
399	20240429	144600	8377653	1990	1990	1990	1990	0
400	20240429	144500	8377653	1990	1990	1990	1990	0
401	20240429	144400	8377653	1990	1990	1990	1990	0
402	20240429	144300	8377653	1990	1990	1990	1990	0
403	20240429	144200	8377653	1990	1990	1990	1990	0
404	20240429	144100	8377653	1990	1990	1990	1990	0
405	20240429	144000	8377653	1990	1990	1990	1990	0
406	20240429	143900	8377653	1990	1990	1990	1990	0
407	20240429	143800	8377653	1990	1990	1990	1990	0
408	20240429	143700	8377653	1990	1991	1991	1990	5
409	20240429	143600	8367702	1997	1997	1997	1997	0
410	20240429	143500	8367702	1997	1997	1997	1997	0
411	20240429	143400	8367702	1997	1997	1997	1997	0
412	20240429	143300	8367702	1997	1997	1997	1997	0
413	20240429	143200	8367702	1997	1997	1997	1997	0
414	20240429	143100	8367702	1997	1997	1997	1997	0
415	20240429	143000	8367702	1997	1997	1997	1997	0
416	20240429	142900	8367702	1997	1997	1997	1997	0
417	20240429	142800	8367702	1997	1997	1997	1997	0
418	20240429	142700	8367702	1997	1997	1997	1997	10
419	20240429	142600	8347732	1997	1997	1997	1997	0
420	20240429	142500	8347732	1997	1997	1997	1997	0
421	20240429	142400	8347732	1997	1997	1997	1997	0
422	20240429	142300	8347732	1997	1997	1997	1997	0
423	20240429	142200	8347732	1997	1997	1997	1997	193
424	20240429	142100	7962311	1997	1997	1997	1997	0
425	20240429	142000	7962311	1997	1997	1997	1997	0
426	20240429	141900	7962311	1997	1997	1997	1997	0
427	20240429	141800	7962311	1997	1997	1997	1997	68
428	20240429	141700	7826515	1997	1997	1997	1997	0
429	20240429	141600	7826515	1997	1997	1997	1997	0
430	20240429	141500	7826515	1997	1997	1997	1997	0
431	20240429	141400	7826515	1997	1997	1997	1997	0
432	20240429	141300	7826515	1997	1997	1997	1997	0
433	20240429	141200	7826515	1997	1997	1997	1997	0
434	20240429	141100	7826515	1997	1997	1997	1997	0
435	20240429	141000	7826515	1997	1997	1997	1997	0
436	20240429	140900	7826515	1997	1997	1997	1997	0
437	20240429	140800	7826515	1997	1997	1997	1997	0
438	20240429	140700	7826515	1997	1997	1997	1997	0
439	20240429	140600	7826515	1997	1997	1997	1997	0
440	20240429	140500	7826515	1997	1997	1997	1997	0
441	20240429	140400	7826515	1997	1997	1997	1997	0
442	20240429	140300	7826515	1997	1997	1997	1997	0
443	20240429	140200	7826515	1997	1997	1997	1997	0
444	20240429	140100	7826515	1997	1997	1997	1997	0
445	20240429	140000	7826515	1997	1997	1997	1997	0
446	20240429	135900	7826515	1997	1997	1997	1997	0
447	20240429	135800	7826515	1997	1997	1997	1997	0
448	20240429	135700	7826515	1997	1997	1997	1997	0
449	20240429	135600	7826515	1997	1997	1997	1997	0
450	20240429	135500	7826515	1997	1997	1997	1997	0
451	20240429	135400	7826515	1997	1997	1997	1997	0
452	20240429	135300	7826515	1997	1997	1997	1997	0
453	20240429	135200	7826515	1997	1997	1997	1997	0
454	20240429	135100	7826515	1997	1997	1997	1997	0
455	20240429	135000	7826515	1997	1997	1997	1997	0
456	20240429	134900	7826515	1997	1997	1997	1997	0
457	20240429	134800	7826515	1997	1997	1997	1997	0
458	20240429	134700	7826515	1997	1997	1997	1997	0
459	20240429	134600	7826515	1997	1997	1997	1997	0
460	20240429	134500	7826515	1997	1997	1997	1997	0
461	20240429	134400	7826515	1997	1997	1997	1997	0
462	20240429	134300	7826515	1997	1997	1997	1997	0
463	20240429	134200	7826515	1997	1997	1997	1997	0
464	20240429	134100	7826515	1997	1997	1997	1997	0
465	20240429	134000	7826515	1997	1997	1997	1997	0
466	20240429	133900	7826515	1997	1997	1997	1997	0
467	20240429	133800	7826515	1997	1997	1997	1997	0
468	20240429	133700	7826515	1997	1997	1997	1997	0
469	20240429	133600	7826515	1997	1997	1997	1997	0
470	20240429	133500	7826515	1997	1997	1997	1997	0
471	20240429	133400	7826515	1997	1997	1997	1997	11
472	20240429	133300	7804548	1997	1997	1997	1997	0
473	20240429	133200	7804548	1997	1997	1997	1997	0
474	20240429	133100	7804548	1997	1997	1997	1997	0
475	20240429	133000	7804548	1997	1997	1997	1997	0
476	20240429	132900	7804548	1997	1997	1997	1997	0
477	20240429	132800	7804548	1997	1997	1997	1997	0
478	20240429	132700	7804548	1997	1997	1997	1997	0
479	20240429	132600	7804548	1997	1997	1997	1997	0
480	20240429	132500	7804548	1997	1997	1997	1997	0
481	20240429	132400	7804548	1997	1997	1997	1997	0
482	20240429	132300	7804548	1997	1997	1997	1997	0
483	20240429	132200	7804548	1997	1997	1997	1997	0
484	20240429	132100	7804548	1997	1997	1997	1997	0
485	20240429	132000	7804548	1997	1997	1997	1997	0
486	20240429	131900	7804548	1997	1997	1997	1997	0
487	20240429	131800	7804548	1997	1997	1997	1997	0
488	20240429	131700	7804548	1997	1997	1997	1997	0
489	20240429	131600	7804548	1997	1997	1997	1997	0
490	20240429	131500	7804548	1997	1997	1997	1997	0
491	20240429	131400	7804548	1997	1997	1997	1997	0
492	20240429	131300	7804548	1997	1997	1997	1997	0
493	20240429	131200	7804548	1997	1997	1997	1997	0
494	20240429	131100	7804548	1997	1997	1997	1997	0
495	20240429	131000	7804548	1997	1997	1997	1997	0
496	20240429	130900	7804548	1997	1997	1997	1997	0
497	20240429	130800	7804548	1997	1997	1997	1997	0
498	20240429	130700	7804548	1997	1997	1997	1997	0
499	20240429	130600	7804548	1997	1997	1997	1997	0
500	20240429	130500	7804548	1997	1997	1997	1997	0
501	20240429	130400	7804548	1997	1997	1997	1997	0
502	20240429	130300	7804548	1997	1997	1997	1997	0
503	20240429	130200	7804548	1997	1997	1997	1997	0
504	20240429	130100	7804548	1997	1997	1997	1997	0
505	20240429	130000	7804548	1997	1997	1997	1997	0
506	20240429	125900	7804548	1997	1997	1997	1997	0
507	20240429	125800	7804548	1997	1997	1997	1997	0
508	20240429	125700	7804548	1997	1997	1997	1997	0
509	20240429	125600	7804548	1997	1997	1997	1997	0
510	20240429	125500	7804548	1997	1997	1997	1997	0
511	20240429	125400	7804548	1997	1997	1997	1997	0
512	20240429	125300	7804548	1997	1997	1997	1997	0
513	20240429	125200	7804548	1997	1997	1997	1997	0
514	20240429	125100	7804548	1997	1997	1997	1997	0
515	20240429	125000	7804548	1997	1997	1997	1997	0
516	20240429	124900	7804548	1997	1997	1997	1997	0
517	20240429	124800	7804548	1997	1997	1997	1997	0
518	20240429	124700	7804548	1997	1997	1997	1997	0
519	20240429	124600	7804548	1997	1997	1997	1997	0
520	20240429	124500	7804548	1997	1997	1997	1997	0
521	20240429	124400	7804548	1997	1997	1997	1997	0
522	20240429	124300	7804548	1997	1997	1997	1997	0
523	20240429	124200	7804548	1997	1997	1997	1997	0
524	20240429	124100	7804548	1997	1997	1997	1997	0
525	20240429	124000	7804548	1997	1997	1997	1997	0
526	20240429	123900	7804548	1997	1997	1997	1997	0
527	20240429	123800	7804548	1997	1997	1997	1997	0
528	20240429	123700	7804548	1997	1997	1997	1997	0
529	20240429	123600	7804548	1997	1997	1997	1997	0
530	20240429	123500	7804548	1997	1997	1997	1997	0
531	20240429	123400	7804548	1997	1997	1997	1997	0
532	20240429	123300	7804548	1997	1997	1997	1997	0
533	20240429	123200	7804548	1997	1997	1997	1997	0
534	20240429	123100	7804548	1997	1997	1997	1997	0
535	20240429	123000	7804548	1997	1997	1997	1997	0
536	20240429	122900	7804548	1997	1997	1997	1997	0
537	20240429	122800	7804548	1997	1997	1997	1997	0
538	20240429	122700	7804548	1997	1997	1997	1997	0
539	20240429	122600	7804548	1997	1997	1997	1997	0
540	20240429	122500	7804548	1997	1997	1997	1997	0
541	20240429	122400	7804548	1997	1997	1997	1997	0
542	20240429	122300	7804548	1997	1997	1997	1997	0
543	20240429	122200	7804548	1997	1997	1997	1997	0
544	20240429	122100	7804548	1997	1997	1997	1997	0
545	20240429	122000	7804548	1997	1996	1997	1996	10
546	20240429	121900	7784581	1996	1996	1996	1996	0
547	20240429	121800	7784581	1996	1996	1996	1996	0
548	20240429	121700	7784581	1996	1996	1996	1996	0
549	20240429	121600	7784581	1996	1996	1996	1996	0
550	20240429	121500	7784581	1996	1996	1996	1996	0
551	20240429	121400	7784581	1996	1996	1996	1996	0
552	20240429	121300	7784581	1996	1996	1996	1996	0
553	20240429	121200	7784581	1996	1996	1996	1996	0
554	20240429	121100	7784581	1996	1996	1996	1996	0
555	20240429	121000	7784581	1996	1996	1996	1996	0
556	20240429	120900	7784581	1996	1996	1996	1996	55
557	20240429	120800	7674801	1996	1996	1996	1996	0
558	20240429	120700	7674801	1996	1996	1996	1996	0
559	20240429	120600	7674801	1996	1996	1996	1996	0
560	20240429	120500	7674801	1996	1996	1996	1996	0
561	20240429	120400	7674801	1996	1996	1996	1996	0
562	20240429	120300	7674801	1996	1996	1996	1996	0
563	20240429	120200	7674801	1996	1996	1996	1996	0
564	20240429	120100	7674801	1996	1996	1996	1996	0
565	20240429	120000	7674801	1996	1996	1996	1996	0
566	20240429	115900	7674801	1996	1996	1996	1996	0
567	20240429	115800	7674801	1996	1996	1996	1996	0
568	20240429	115700	7674801	1996	1996	1996	1996	0
569	20240429	115600	7674801	1996	1996	1996	1996	0
570	20240429	115500	7674801	1996	1996	1996	1996	1
571	20240429	115400	7672805	1996	1996	1996	1996	0
572	20240429	115300	7672805	1996	1996	1996	1996	0
573	20240429	115200	7672805	1996	1996	1996	1996	0
574	20240429	115100	7672805	1996	1996	1996	1996	0
575	20240429	115000	7672805	1996	1996	1996	1996	0
576	20240429	114900	7672805	1996	1996	1996	1996	0
577	20240429	114800	7672805	1996	1996	1996	1996	0
578	20240429	114700	7672805	1996	1996	1996	1996	0
579	20240429	114600	7672805	1996	1996	1996	1996	0
580	20240429	114500	7672805	1996	1996	1996	1996	0
581	20240429	114400	7672805	1996	1996	1996	1996	0
582	20240429	114300	7672805	1996	1996	1996	1996	0
583	20240429	114200	7672805	1996	1996	1996	1996	0
584	20240429	114100	7672805	1996	1996	1996	1996	0
585	20240429	114000	7672805	1996	1996	1996	1996	0
586	20240429	113900	7672805	1996	1996	1996	1996	0
587	20240429	113800	7672805	1996	1996	1996	1996	0
588	20240429	113700	7672805	1996	1996	1996	1996	0
589	20240429	113600	7672805	1996	1996	1996	1996	0
590	20240429	113500	7672805	1996	1996	1996	1996	0
591	20240429	113400	7672805	1996	1996	1996	1996	0
592	20240429	113300	7672805	1996	1996	1996	1996	8
593	20240429	113200	7656837	1996	1996	1996	1996	0
594	20240429	113100	7656837	1996	1996	1996	1996	0
595	20240429	113000	7656837	1996	1996	1996	1996	0
596	20240429	112900	7656837	1996	1996	1996	1996	0
597	20240429	112800	7656837	1996	1996	1996	1996	0
598	20240429	112700	7656837	1996	1996	1996	1996	0
599	20240429	112600	7656837	1996	1996	1996	1996	0
600	20240429	112500	7656837	1996	1996	1996	1996	0
601	20240429	112400	7656837	1996	1996	1996	1996	0
602	20240429	112300	7656837	1996	1996	1996	1996	0
603	20240429	112200	7656837	1996	1996	1996	1996	0
604	20240429	112100	7656837	1996	1996	1996	1996	0
605	20240429	112000	7656837	1996	1996	1996	1996	0
606	20240429	111900	7656837	1996	1995	1996	1995	25
607	20240429	111800	7606947	1996	1996	1996	1996	0
608	20240429	111700	7606947	1996	1996	1996	1996	0
609	20240429	111600	7606947	1996	1996	1996	1996	0
610	20240429	111500	7606947	1996	1996	1996	1996	0
611	20240429	111400	7606947	1996	1996	1996	1996	0
612	20240429	111300	7606947	1996	1996	1996	1996	0
613	20240429	111200	7606947	1996	1996	1996	1996	0
614	20240429	111100	7606947	1996	1996	1996	1996	0
615	20240429	111000	7606947	1996	1996	1996	1996	0
616	20240429	110900	7606947	1996	1996	1996	1996	0
617	20240429	110800	7606947	1996	1996	1996	1996	0
618	20240429	110700	7606947	1996	1996	1996	1996	0
619	20240429	110600	7606947	1996	1996	1996	1996	0
620	20240429	110500	7606947	1996	1996	1996	1996	0
621	20240429	110400	7606947	1996	1996	1996	1996	0
622	20240429	110300	7606947	1996	1996	1996	1996	0
623	20240429	110200	7606947	1996	1996	1996	1996	0
624	20240429	110100	7606947	1996	1996	1996	1996	0
625	20240429	110000	7606947	1996	1996	1996	1996	0
626	20240429	105900	7606947	1996	1996	1996	1996	0
627	20240429	105800	7606947	1996	1996	1996	1996	0
628	20240429	105700	7606947	1996	1996	1996	1996	0
629	20240429	105600	7606947	1996	1996	1996	1996	0
630	20240429	105500	7606947	1996	1996	1996	1996	0
631	20240429	105400	7606947	1996	1996	1996	1996	0
632	20240429	105300	7606947	1996	1996	1996	1996	0
633	20240429	105200	7606947	1996	1996	1996	1996	0
634	20240429	105100	7606947	1996	1996	1996	1996	0
635	20240429	105000	7606947	1996	1996	1996	1996	0
636	20240429	104900	7606947	1996	1996	1996	1996	0
637	20240429	104800	7606947	1996	1996	1996	1996	0
638	20240429	104700	7606947	1996	1996	1996	1996	0
639	20240429	104600	7606947	1996	1996	1996	1996	2
640	20240429	104500	7602955	1997	1997	1997	1997	0
641	20240429	104400	7602955	1997	1997	1997	1997	0
642	20240429	104300	7602955	1997	1997	1997	1997	0
643	20240429	104200	7602955	1997	1997	1997	1997	0
644	20240429	104100	7602955	1997	1997	1997	1997	0
645	20240429	104000	7602955	1997	1997	1997	1997	1
646	20240429	103900	7600958	1986	1986	1986	1986	0
647	20240429	103800	7600958	1986	1986	1986	1986	0
648	20240429	103700	7600958	1986	1986	1986	1986	0
649	20240429	103600	7600958	1986	1986	1986	1986	0
650	20240429	103500	7600958	1986	1986	1986	1986	911
651	20240429	103400	5791712	1986	1986	1986	1986	0
652	20240429	103300	5791712	1986	1986	1986	1986	0
653	20240429	103200	5791712	1986	1986	1986	1986	0
654	20240429	103100	5791712	1986	1986	1986	1986	0
655	20240429	103000	5791712	1986	1987	1987	1986	110
656	20240429	102900	5573233	2015	2015	2015	2015	0
657	20240429	102800	5573233	2015	2015	2015	2015	0
658	20240429	102700	5573233	2015	2015	2015	2015	0
659	20240429	102600	5573233	2015	2015	2015	2015	0
660	20240429	102500	5573233	2015	2015	2015	2015	0
661	20240429	102400	5573233	2015	2015	2015	2015	0
662	20240429	102300	5573233	2015	2015	2015	2015	0
663	20240429	102200	5573233	2015	2015	2015	2015	0
664	20240429	102100	5573233	2015	2015	2015	2015	0
665	20240429	102000	5573233	2015	2015	2015	2015	0
666	20240429	101900	5573233	2015	2015	2015	2015	0
667	20240429	101800	5573233	2015	2015	2015	2015	0
668	20240429	101700	5573233	2015	2015	2015	2015	0
669	20240429	101600	5573233	2015	2015	2015	2015	0
670	20240429	101500	5573233	2015	2015	2015	2015	0
671	20240429	101400	5573233	2015	2015	2015	2015	0
672	20240429	101300	5573233	2015	2015	2015	2015	0
673	20240429	101200	5573233	2015	2015	2015	2015	0
674	20240429	101100	5573233	2015	2015	2015	2015	201
675	20240429	101000	5168218	2015	2015	2015	2015	0
676	20240429	100900	5168218	2015	2015	2015	2015	0
677	20240429	100800	5168218	2015	2015	2015	2015	0
678	20240429	100700	5168218	2015	2015	2015	2015	0
679	20240429	100600	5168218	2015	2015	2015	2015	1
680	20240429	100500	5166203	2010	2010	2010	2010	0
681	20240429	100400	5166203	2010	2000	2010	2000	26
682	20240429	100300	5113983	2010	2010	2010	2010	0
683	20240429	100200	5113983	2010	2010	2010	2010	0
684	20240429	100100	5113983	2010	2010	2010	2010	0
685	20240429	100000	5113983	2010	2010	2010	2010	11
686	20240429	095900	5091873	2010	2005	2010	2005	67
687	20240429	095800	4957273	2010	1996	2010	1996	285
688	20240429	095700	4388099	1997	1997	1997	1997	0
689	20240429	095600	4388099	1997	1997	1997	1997	0
690	20240429	095500	4388099	1997	1997	1997	1997	0
691	20240429	095400	4388099	1997	1997	1997	1997	0
692	20240429	095300	4388099	1997	1997	1997	1997	0
693	20240429	095200	4388099	1997	1997	1997	1997	0
694	20240429	095100	4388099	1997	1997	1997	1997	0
695	20240429	095000	4388099	1997	1997	1997	1997	0
696	20240429	094900	4388099	1997	1997	1997	1997	0
697	20240429	094800	4388099	1997	1997	1997	1997	0
698	20240429	094700	4388099	1997	1997	1997	1997	0
699	20240429	094600	4388099	1997	1997	1997	1997	0
700	20240429	094500	4388099	1997	1997	1997	1997	0
701	20240429	094400	4388099	1997	1997	1997	1997	0
702	20240429	094300	4388099	1997	1997	1997	1997	0
703	20240429	094200	4388099	1997	1995	1997	1995	2
704	20240429	094100	4384107	1997	1995	1997	1995	45
705	20240429	094000	4294328	1981	1981	1981	1981	0
706	20240429	093900	4294328	1981	1981	1981	1981	0
707	20240429	093800	4294328	1981	1980	1981	1980	75
708	20240429	093700	4145787	1979	1979	1979	1979	35
709	20240429	093600	4076522	1965	1965	1965	1965	0
710	20240429	093500	4076522	1965	1965	1965	1965	0
711	20240429	093400	4076522	1965	1965	1965	1965	0
712	20240429	093300	4076522	1965	1965	1965	1965	0
713	20240429	093200	4076522	1965	1966	1966	1965	600
714	20240429	093100	2897335	1997	1997	1997	1966	446
715	20240429	093000	2020437	1992	1992	1992	1992	0
716	20240429	092900	2020437	1992	1992	1992	1992	0
717	20240429	092800	2020437	1992	1992	1992	1992	0
718	20240429	092700	2020437	1992	1992	1992	1992	0
719	20240429	092600	2020437	1992	1966	1992	1966	5
720	20240429	092500	2010581	1994	1994	1994	1994	10
721	20240429	092400	1990641	1997	1997	1997	1997	0
722	20240429	092300	1990641	1997	1997	1997	1997	0
723	20240429	092200	1990641	1997	1997	1997	1997	0
724	20240429	092100	1990641	1997	1997	1997	1997	0
725	20240429	092000	1990641	1997	1966	1997	1966	265
726	20240429	091900	1461746	2015	2015	2015	2015	0
727	20240429	091800	1461746	2015	2015	2015	2015	0
728	20240429	091700	1461746	2015	2015	2015	2015	0
729	20240429	091600	1461746	2015	2015	2015	2015	0
730	20240429	091500	1461746	2015	2015	2015	2015	0
731	20240429	091400	1461746	2015	2015	2015	2015	0
732	20240429	091300	1461746	2015	2015	2015	2015	0
733	20240429	091200	1461746	2015	2015	2015	2015	0
734	20240429	091100	1461746	2015	2015	2015	2015	0
735	20240429	091000	1461746	2015	2015	2015	2015	0
736	20240429	090900	1461746	2015	2015	2015	2015	0
737	20240429	090800	1461746	2015	2015	2015	2015	1
738	20240429	090700	1459731	2015	2015	2015	2015	1
739	20240429	090600	1457716	1997	1980	1997	1980	485
740	20240429	090500	489205	1965	1965	1965	1965	0
741	20240429	090400	489205	1965	1965	1965	1965	0
742	20240429	090300	489205	1965	1965	1965	1965	0
743	20240429	090200	489205	1965	1965	1965	1965	0
744	20240429	090100	489205	1965	1965	1965	1965	238
745	20240429	090000	21535	1965	1957	1965	1957	11