KissMeData/026040/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191000	37343494	1982	1982	1982	1982	363
3	20240429	190900	37343494	1982	1982	1982	1982	0
4	20240429	190800	37343494	1982	1982	1982	1982	0
5	20240429	190700	37343494	1982	1982	1982	1982	0
6	20240429	190600	37343494	1982	1982	1982	1982	0
7	20240429	190500	37343494	1982	1982	1982	1982	0
8	20240429	190400	37343494	1982	1982	1982	1982	0
9	20240429	190300	37343494	1982	1982	1982	1982	0
10	20240429	190200	37343494	1982	1982	1982	1982	0
11	20240429	190100	37343494	1982	1982	1982	1982	0
12	20240429	190000	37343494	1982	1982	1982	1982	0
13	20240429	185900	37343494	1982	1982	1982	1982	0
14	20240429	185800	37343494	1982	1982	1982	1982	0
15	20240429	185700	37343494	1982	1982	1982	1982	0
16	20240429	185600	37343494	1982	1982	1982	1982	0
17	20240429	185500	37343494	1982	1982	1982	1982	0
18	20240429	185400	37343494	1982	1982	1982	1982	0
19	20240429	185300	37343494	1982	1982	1982	1982	0
20	20240429	185200	37343494	1982	1982	1982	1982	0
21	20240429	185100	37343494	1982	1982	1982	1982	0
22	20240429	185000	37343494	1982	1982	1982	1982	0
23	20240429	184900	37343494	1982	1982	1982	1982	0
24	20240429	184800	37343494	1982	1982	1982	1982	0
25	20240429	184700	37343494	1982	1982	1982	1982	0
26	20240429	184600	37343494	1982	1982	1982	1982	0
27	20240429	184500	37343494	1982	1982	1982	1982	0
28	20240429	184400	37343494	1982	1982	1982	1982	0
29	20240429	184300	37343494	1982	1982	1982	1982	0
30	20240429	184200	37343494	1982	1982	1982	1982	0
31	20240429	184100	37343494	1982	1982	1982	1982	0
32	20240429	184000	37343494	1982	1982	1982	1982	363
33	20240429	183900	37343494	1982	1982	1982	1982	0
34	20240429	183800	37343494	1982	1982	1982	1982	0
35	20240429	183700	37343494	1982	1982	1982	1982	0
36	20240429	183600	37343494	1982	1982	1982	1982	0
37	20240429	183500	37343494	1982	1982	1982	1982	0
38	20240429	183400	37343494	1982	1982	1982	1982	0
39	20240429	183300	37343494	1982	1982	1982	1982	0
40	20240429	183200	37343494	1982	1982	1982	1982	0
41	20240429	183100	37343494	1982	1982	1982	1982	0
42	20240429	183000	37343494	1982	1982	1982	1982	0
43	20240429	182900	37343494	1982	1982	1982	1982	0
44	20240429	182800	37343494	1982	1982	1982	1982	0
45	20240429	182700	37343494	1982	1982	1982	1982	0
46	20240429	182600	37343494	1982	1982	1982	1982	0
47	20240429	182500	37343494	1982	1982	1982	1982	0
48	20240429	182400	37343494	1982	1982	1982	1982	0
49	20240429	182300	37343494	1982	1982	1982	1982	0
50	20240429	182200	37343494	1982	1982	1982	1982	0
51	20240429	182100	37343494	1982	1982	1982	1982	0
52	20240429	182000	37343494	1982	1982	1982	1982	0
53	20240429	181900	37343494	1982	1982	1982	1982	0
54	20240429	181800	37343494	1982	1982	1982	1982	0
55	20240429	181700	37343494	1982	1982	1982	1982	0
56	20240429	181600	37343494	1982	1982	1982	1982	0
57	20240429	181500	37343494	1982	1982	1982	1982	0
58	20240429	181400	37343494	1982	1982	1982	1982	0
59	20240429	181300	37343494	1982	1982	1982	1982	0
60	20240429	181200	37343494	1982	1982	1982	1982	0
61	20240429	181100	37343494	1982	1982	1982	1982	0
62	20240429	181000	37343494	1982	1982	1982	1982	363
63	20240429	180900	37343494	1982	1982	1982	1982	0
64	20240429	180800	37343494	1982	1982	1982	1982	0
65	20240429	180700	37343494	1982	1982	1982	1982	0
66	20240429	180600	37343494	1982	1982	1982	1982	0
67	20240429	180500	37343494	1982	1982	1982	1982	0
68	20240429	180400	37343494	1982	1982	1982	1982	0
69	20240429	180300	37343494	1982	1982	1982	1982	0
70	20240429	180200	37343494	1982	1982	1982	1982	0
71	20240429	180100	37343494	1982	1982	1982	1982	0
72	20240429	180000	37343494	1982	1982	1982	1982	0
73	20240429	175900	37343494	1982	1982	1982	1982	0
74	20240429	175800	37343494	1982	1982	1982	1982	0
75	20240429	175700	37343494	1982	1982	1982	1982	0
76	20240429	175600	37343494	1982	1982	1982	1982	0
77	20240429	175500	37343494	1982	1982	1982	1982	0
78	20240429	175400	37343494	1982	1982	1982	1982	0
79	20240429	175300	37343494	1982	1982	1982	1982	0
80	20240429	175200	37343494	1982	1982	1982	1982	0
81	20240429	175100	37343494	1982	1982	1982	1982	0
82	20240429	175000	37343494	1982	1982	1982	1982	0
83	20240429	174900	37343494	1982	1982	1982	1982	0
84	20240429	174800	37343494	1982	1982	1982	1982	0
85	20240429	174700	37343494	1982	1982	1982	1982	0
86	20240429	174600	37343494	1982	1982	1982	1982	0
87	20240429	174500	37343494	1982	1982	1982	1982	0
88	20240429	174400	37343494	1982	1982	1982	1982	0
89	20240429	174300	37343494	1982	1982	1982	1982	0
90	20240429	174200	37343494	1982	1982	1982	1982	0
91	20240429	174100	37343494	1982	1982	1982	1982	0
92	20240429	174000	37343494	1982	1982	1982	1982	363
93	20240429	173900	37343494	1982	1982	1982	1982	0
94	20240429	173800	37343494	1982	1982	1982	1982	0
95	20240429	173700	37343494	1982	1982	1982	1982	0
96	20240429	173600	37343494	1982	1982	1982	1982	0
97	20240429	173500	37343494	1982	1982	1982	1982	0
98	20240429	173400	37343494	1982	1982	1982	1982	0
99	20240429	173300	37343494	1982	1982	1982	1982	0
100	20240429	173200	37343494	1982	1982	1982	1982	0
101	20240429	173100	37343494	1982	1982	1982	1982	0
102	20240429	173000	37343494	1982	1982	1982	1982	0
103	20240429	172900	37343494	1982	1982	1982	1982	0
104	20240429	172800	37343494	1982	1982	1982	1982	0
105	20240429	172700	37343494	1982	1982	1982	1982	0
106	20240429	172600	37343494	1982	1982	1982	1982	0
107	20240429	172500	37343494	1982	1982	1982	1982	0
108	20240429	172400	37343494	1982	1982	1982	1982	0
109	20240429	172300	37343494	1982	1982	1982	1982	0
110	20240429	172200	37343494	1982	1982	1982	1982	0
111	20240429	172100	37343494	1982	1982	1982	1982	0
112	20240429	172000	37343494	1982	1982	1982	1982	0
113	20240429	171900	37343494	1982	1982	1982	1982	0
114	20240429	171800	37343494	1982	1982	1982	1982	0
115	20240429	171700	37343494	1982	1982	1982	1982	0
116	20240429	171600	37343494	1982	1982	1982	1982	0
117	20240429	171500	37343494	1982	1982	1982	1982	0
118	20240429	171400	37343494	1982	1982	1982	1982	0
119	20240429	171300	37343494	1982	1982	1982	1982	0
120	20240429	171200	37343494	1982	1982	1982	1982	0
121	20240429	171100	37343494	1982	1982	1982	1982	0
122	20240429	171000	37343494	1982	1982	1982	1982	363
123	20240429	170900	37343494	1982	1982	1982	1982	0
124	20240429	170800	37343494	1982	1982	1982	1982	0
125	20240429	170700	37343494	1982	1982	1982	1982	0
126	20240429	170600	37343494	1982	1982	1982	1982	0
127	20240429	170500	37343494	1982	1982	1982	1982	0
128	20240429	170400	37343494	1982	1982	1982	1982	0
129	20240429	170300	37343494	1982	1982	1982	1982	0
130	20240429	170200	37343494	1982	1982	1982	1982	0
131	20240429	170100	37343494	1982	1982	1982	1982	0
132	20240429	170000	37343494	1982	1982	1982	1982	0
133	20240429	165900	37343494	1982	1982	1982	1982	0
134	20240429	165800	37343494	1982	1982	1982	1982	0
135	20240429	165700	37343494	1982	1982	1982	1982	0
136	20240429	165600	37343494	1982	1982	1982	1982	0
137	20240429	165500	37343494	1982	1982	1982	1982	0
138	20240429	165400	37343494	1982	1982	1982	1982	0
139	20240429	165300	37343494	1982	1982	1982	1982	0
140	20240429	165200	37343494	1982	1982	1982	1982	0
141	20240429	165100	37343494	1982	1982	1982	1982	0
142	20240429	165000	37343494	1982	1982	1982	1982	0
143	20240429	164900	37343494	1982	1982	1982	1982	0
144	20240429	164800	37343494	1982	1982	1982	1982	0
145	20240429	164700	37343494	1982	1982	1982	1982	0
146	20240429	164600	37343494	1982	1982	1982	1982	0
147	20240429	164500	37343494	1982	1982	1982	1982	0
148	20240429	164400	37343494	1982	1982	1982	1982	0
149	20240429	164300	37343494	1982	1982	1982	1982	0
150	20240429	164200	37343494	1982	1982	1982	1982	0
151	20240429	164100	37343494	1982	1982	1982	1982	0
152	20240429	164000	37343494	1982	1982	1982	1982	363
153	20240429	163900	37343494	1982	1982	1982	1982	0
154	20240429	163800	37343494	1982	1982	1982	1982	0
155	20240429	163700	37343494	1982	1982	1982	1982	0
156	20240429	163600	37343494	1982	1982	1982	1982	0
157	20240429	163500	37343494	1982	1982	1982	1982	0
158	20240429	163400	37343494	1982	1982	1982	1982	0
159	20240429	163300	37343494	1982	1982	1982	1982	0
160	20240429	163200	37343494	1982	1982	1982	1982	0
161	20240429	163100	37343494	1982	1982	1982	1982	0
162	20240429	163000	37343494	1982	1982	1982	1982	0
163	20240429	162900	37343494	1982	1982	1982	1982	0
164	20240429	162800	37343494	1982	1982	1982	1982	0
165	20240429	162700	37343494	1982	1982	1982	1982	0
166	20240429	162600	37343494	1982	1982	1982	1982	0
167	20240429	162500	37343494	1982	1982	1982	1982	0
168	20240429	162400	37343494	1982	1982	1982	1982	0
169	20240429	162300	37343494	1982	1982	1982	1982	0
170	20240429	162200	37343494	1982	1982	1982	1982	0
171	20240429	162100	37343494	1982	1982	1982	1982	0
172	20240429	162000	37343494	1982	1982	1982	1982	0
173	20240429	161900	37343494	1982	1982	1982	1982	0
174	20240429	161800	37343494	1982	1982	1982	1982	0
175	20240429	161700	37343494	1982	1982	1982	1982	0
176	20240429	161600	37343494	1982	1982	1982	1982	0
177	20240429	161500	37343494	1982	1982	1982	1982	0
178	20240429	161400	37343494	1982	1982	1982	1982	0
179	20240429	161300	37343494	1982	1982	1982	1982	0
180	20240429	161200	37343494	1982	1982	1982	1982	0
181	20240429	161100	37343494	1982	1982	1982	1982	0
182	20240429	161000	37343494	1982	1982	1982	1982	363
183	20240429	160900	37343494	1982	1982	1982	1982	0
184	20240429	160800	37343494	1982	1982	1982	1982	0
185	20240429	160700	37343494	1982	1982	1982	1982	0
186	20240429	160600	37343494	1982	1982	1982	1982	0
187	20240429	160500	37343494	1982	1982	1982	1982	0
188	20240429	160400	37343494	1982	1982	1982	1982	0
189	20240429	160300	37343494	1982	1982	1982	1982	0
190	20240429	160200	37343494	1982	1982	1982	1982	0
191	20240429	160100	37343494	1982	1982	1982	1982	0
192	20240429	160000	37343494	1982	1982	1982	1982	0
193	20240429	155900	37343494	1982	1982	1982	1982	0
194	20240429	155800	37343494	1982	1982	1982	1982	0
195	20240429	155700	37343494	1982	1982	1982	1982	0
196	20240429	155600	37343494	1982	1982	1982	1982	0
197	20240429	155500	37343494	1982	1982	1982	1982	0
198	20240429	155400	37343494	1982	1982	1982	1982	0
199	20240429	155300	37343494	1982	1982	1982	1982	0
200	20240429	155200	37343494	1982	1982	1982	1982	0
201	20240429	155100	37343494	1982	1982	1982	1982	0
202	20240429	155000	37343494	1982	1982	1982	1982	0
203	20240429	154900	37343494	1982	1982	1982	1982	0
204	20240429	154800	37343494	1982	1982	1982	1982	0
205	20240429	154700	37343494	1982	1982	1982	1982	0
206	20240429	154600	37343494	1982	1982	1982	1982	0
207	20240429	154500	37343494	1982	1982	1982	1982	0
208	20240429	154400	37343494	1982	1982	1982	1982	0
209	20240429	154300	37343494	1982	1982	1982	1982	0
210	20240429	154200	37343494	1982	1982	1982	1982	0
211	20240429	154100	37343494	1982	1982	1982	1982	0
212	20240429	154000	37343494	1982	1982	1982	1982	363
213	20240429	153900	37343494	1982	1982	1982	1982	0
214	20240429	153800	37343494	1982	1982	1982	1982	0
215	20240429	153700	37343494	1982	1982	1982	1982	0
216	20240429	153600	37343494	1982	1982	1982	1982	0
217	20240429	153500	37343494	1982	1982	1982	1982	0
218	20240429	153400	37343494	1982	1982	1982	1982	0
219	20240429	153300	37343494	1982	1982	1982	1982	0
220	20240429	153200	37343494	1982	1982	1982	1982	0
221	20240429	153100	37343494	1982	1982	1982	1982	0
222	20240429	153000	37343494	1982	1982	1982	1982	363
223	20240429	152900	36624028	1986	1986	1986	1986	0
224	20240429	152800	36624028	1986	1986	1986	1986	0
225	20240429	152700	36624028	1986	1986	1986	1986	0
226	20240429	152600	36624028	1986	1986	1986	1986	0
227	20240429	152500	36624028	1986	1986	1986	1986	0
228	20240429	152400	36624028	1986	1986	1986	1986	0
229	20240429	152300	36624028	1986	1986	1986	1986	0
230	20240429	152200	36624028	1986	1986	1986	1986	0
231	20240429	152100	36624028	1986	1986	1986	1986	0
232	20240429	152000	36624028	1986	1986	1986	1986	0
233	20240429	151900	36624028	1986	1986	1986	1986	0
234	20240429	151800	36624028	1986	1986	1986	1986	0
235	20240429	151700	36624028	1986	1986	1986	1986	1
236	20240429	151600	36622042	1987	1987	1987	1987	0
237	20240429	151500	36622042	1987	1987	1987	1987	0
238	20240429	151400	36622042	1987	1988	1988	1987	2
239	20240429	151300	36618067	1987	1987	1987	1987	0
240	20240429	151200	36618067	1987	1987	1987	1987	1
241	20240429	151100	36616080	1988	1988	1988	1988	0
242	20240429	151000	36616080	1988	1988	1988	1988	1
243	20240429	150900	36614092	1989	1989	1989	1989	10
244	20240429	150800	36594202	1989	1989	1989	1989	0
245	20240429	150700	36594202	1989	1989	1989	1989	0
246	20240429	150600	36594202	1989	1989	1989	1989	0
247	20240429	150500	36594202	1989	1989	1989	1989	1
248	20240429	150400	36592213	1984	1984	1984	1984	0
249	20240429	150300	36592213	1984	1984	1984	1984	0
250	20240429	150200	36592213	1984	1984	1984	1984	0
251	20240429	150100	36592213	1984	1984	1984	1984	0
252	20240429	150000	36592213	1984	1984	1984	1984	0
253	20240429	145900	36592213	1984	1984	1984	1984	0
254	20240429	145800	36592213	1984	1984	1984	1984	0
255	20240429	145700	36592213	1984	1984	1984	1984	3
256	20240429	145600	36586261	1989	1985	1989	1985	24
257	20240429	145500	36538617	1985	1985	1985	1985	0
258	20240429	145400	36538617	1985	1985	1985	1985	0
259	20240429	145300	36538617	1985	1985	1985	1985	8
260	20240429	145200	36522737	1983	1983	1983	1983	0
261	20240429	145100	36522737	1983	1983	1983	1983	0
262	20240429	145000	36522737	1983	1983	1983	1983	0
263	20240429	144900	36522737	1983	1983	1983	1983	0
264	20240429	144800	36522737	1983	1985	1985	1983	31
265	20240429	144700	36461204	1985	1985	1985	1985	0
266	20240429	144600	36461204	1985	1985	1985	1985	17
267	20240429	144500	36427459	1989	1989	1989	1989	0
268	20240429	144400	36427459	1989	1989	1989	1989	0
269	20240429	144300	36427459	1989	1989	1989	1989	0
270	20240429	144200	36427459	1989	1989	1989	1989	0
271	20240429	144100	36427459	1989	1989	1989	1989	0
272	20240429	144000	36427459	1989	1989	1989	1989	0
273	20240429	143900	36427459	1989	1989	1989	1989	0
274	20240429	143800	36427459	1989	1989	1989	1989	0
275	20240429	143700	36427459	1989	1989	1989	1989	1
276	20240429	143600	36425470	1983	1983	1983	1983	0
277	20240429	143500	36425470	1983	1983	1983	1983	0
278	20240429	143400	36425470	1983	1983	1983	1983	1
279	20240429	143300	36423487	1990	1990	1990	1990	0
280	20240429	143200	36423487	1990	1990	1990	1990	0
281	20240429	143100	36423487	1990	1990	1990	1990	0
282	20240429	143000	36423487	1990	1990	1990	1990	1
283	20240429	142900	36421497	1983	1983	1983	1983	20
284	20240429	142800	36381837	1989	1989	1989	1989	0
285	20240429	142700	36381837	1989	1989	1989	1989	0
286	20240429	142600	36381837	1989	1989	1989	1989	6
287	20240429	142500	36369903	1985	1986	1986	1985	10
288	20240429	142400	36350045	1989	1989	1989	1989	0
289	20240429	142300	36350045	1989	1988	1989	1988	2
290	20240429	142200	36346068	1988	1988	1988	1988	0
291	20240429	142100	36346068	1988	1988	1988	1988	0
292	20240429	142000	36346068	1988	1988	1988	1988	0
293	20240429	141900	36346068	1988	1988	1988	1988	0
294	20240429	141800	36346068	1988	1988	1988	1988	0
295	20240429	141700	36346068	1988	1987	1988	1987	2
296	20240429	141600	36342093	1987	1987	1987	1987	0
297	20240429	141500	36342093	1987	1987	1987	1987	0
298	20240429	141400	36342093	1987	1986	1987	1986	151
299	20240429	141300	36042206	1986	1986	1986	1986	0
300	20240429	141200	36042206	1986	1986	1986	1986	0
301	20240429	141100	36042206	1986	1986	1986	1986	0
302	20240429	141000	36042206	1986	1986	1986	1986	0
303	20240429	140900	36042206	1986	1986	1986	1986	0
304	20240429	140800	36042206	1986	1986	1986	1986	0
305	20240429	140700	36042206	1986	1986	1986	1986	0
306	20240429	140600	36042206	1986	1986	1986	1986	0
307	20240429	140500	36042206	1986	1986	1986	1986	49
308	20240429	140400	35944892	1985	1985	1985	1985	956
309	20240429	140300	34047232	1984	1984	1984	1984	150
310	20240429	140200	33749632	1985	1985	1985	1985	1575
311	20240429	140100	30623257	1985	1985	1985	1985	934
312	20240429	140000	28769267	1985	1985	1985	1985	2
313	20240429	135900	28765297	1985	1985	1985	1985	0
314	20240429	135800	28765297	1985	1985	1985	1985	0
315	20240429	135700	28765297	1985	1985	1985	1985	34
316	20240429	135600	28697807	1985	1985	1985	1985	436
317	20240429	135500	27832347	1985	1985	1985	1985	590
318	20240429	135400	26661197	1982	1985	1985	1982	413
319	20240429	135300	25841503	1982	1985	1985	1982	234
320	20240429	135200	25377075	1986	1986	1986	1986	7
321	20240429	135100	25363173	1987	1988	1988	1987	2
322	20240429	135000	25359198	1989	1990	1990	1989	11
323	20240429	134900	25337318	1990	1989	1990	1988	5
324	20240429	134800	25327371	1990	1990	1990	1990	0
325	20240429	134700	25327371	1990	1990	1990	1990	0
326	20240429	134600	25327371	1990	1990	1990	1990	0
327	20240429	134500	25327371	1990	1990	1990	1990	0
328	20240429	134400	25327371	1990	1990	1990	1990	0
329	20240429	134300	25327371	1990	1990	1990	1990	1
330	20240429	134200	25325381	1990	1990	1990	1990	0
331	20240429	134100	25325381	1990	1990	1990	1990	1
332	20240429	134000	25323391	1991	1991	1991	1991	0
333	20240429	133900	25323391	1991	1991	1991	1991	0
334	20240429	133800	25323391	1991	1991	1991	1991	98
335	20240429	133700	25128273	1991	1990	1991	1990	2
336	20240429	133600	25124292	1991	1991	1991	1991	14
337	20240429	133500	25096418	1992	1992	1992	1992	0
338	20240429	133400	25096418	1992	1992	1992	1992	0
339	20240429	133300	25096418	1992	1992	1992	1992	20
340	20240429	133200	25056578	1991	1991	1991	1991	20
341	20240429	133100	25016758	1991	1990	1992	1981	324
342	20240429	133000	24372488	1990	1990	1990	1990	18
343	20240429	132900	24336668	1990	1991	1991	1990	57
344	20240429	132800	24223232	1991	1989	1991	1989	153
345	20240429	132700	23918712	1989	1986	1989	1986	244
346	20240429	132600	23433957	1986	1986	1986	1986	11
347	20240429	132500	23412111	1986	1986	1986	1985	68
348	20240429	132400	23277110	1985	1983	1985	1983	293
349	20240429	132300	22695848	1982	1982	1982	1982	1
350	20240429	132200	22693866	1983	1983	1983	1983	776
351	20240429	132100	21155058	1983	1983	1983	1983	0
352	20240429	132000	21155058	1983	1985	1985	1983	38
353	20240429	131900	21079694	1984	1984	1984	1984	0
354	20240429	131800	21079694	1984	1981	1984	1981	35
355	20240429	131700	21010267	1982	1982	1982	1982	0
356	20240429	131600	21010267	1982	1982	1982	1982	0
357	20240429	131500	21010267	1982	1982	1982	1982	0
358	20240429	131400	21010267	1982	1982	1982	1982	0
359	20240429	131300	21010267	1982	1982	1982	1982	0
360	20240429	131200	21010267	1982	1982	1982	1982	0
361	20240429	131100	21010267	1982	1975	1982	1975	22
362	20240429	131000	20966750	1982	1982	1982	1982	0
363	20240429	130900	20966750	1982	1982	1982	1982	0
364	20240429	130800	20966750	1982	1981	1982	1981	21
365	20240429	130700	20925148	1981	1975	1981	1960	270
366	20240429	130600	20393159	1975	1975	1975	1975	0
367	20240429	130500	20393159	1975	1972	1975	1972	115
368	20240429	130400	20166254	1972	1972	1972	1972	0
369	20240429	130300	20166254	1972	1971	1972	1971	50
370	20240429	130200	20067655	1971	1971	1972	1961	103
371	20240429	130100	19865281	1970	1970	1970	1970	156
372	20240429	130000	19557961	1970	1970	1970	1970	31
373	20240429	125900	19496891	1970	1965	1970	1965	6
374	20240429	125800	19485083	1962	1962	1962	1962	0
375	20240429	125700	19485083	1962	1962	1962	1962	0
376	20240429	125600	19485083	1962	1962	1962	1962	1
377	20240429	125500	19483121	1961	1961	1961	1961	0
378	20240429	125400	19483121	1961	1961	1961	1961	0
379	20240429	125300	19483121	1961	1961	1961	1961	0
380	20240429	125200	19483121	1961	1961	1961	1961	0
381	20240429	125100	19483121	1961	1961	1961	1961	0
382	20240429	125000	19483121	1961	1961	1961	1961	0
383	20240429	124900	19483121	1961	1961	1961	1961	0
384	20240429	124800	19483121	1961	1961	1961	1961	96
385	20240429	124700	19294865	1961	1960	1961	1960	79
386	20240429	124600	19139997	1959	1955	1959	1955	29
387	20240429	124500	19083298	1955	1955	1955	1955	1
388	20240429	124400	19081343	1955	1955	1955	1955	0
389	20240429	124300	19081343	1955	1955	1955	1955	0
390	20240429	124200	19081343	1955	1955	1955	1950	41
391	20240429	124100	19001288	1955	1955	1955	1955	0
392	20240429	124000	19001288	1955	1955	1955	1955	0
393	20240429	123900	19001288	1955	1955	1955	1955	44
394	20240429	123800	18915268	1955	1953	1956	1953	10
395	20240429	123700	18895719	1950	1950	1950	1950	2
396	20240429	123600	18891819	1950	1950	1950	1950	550
397	20240429	123500	17819319	1950	1950	1950	1950	0
398	20240429	123400	17819319	1950	1950	1950	1950	0
399	20240429	123300	17819319	1950	1950	1950	1950	0
400	20240429	123200	17819319	1950	1950	1950	1950	0
401	20240429	123100	17819319	1950	1950	1950	1950	0
402	20240429	123000	17819319	1950	1950	1950	1950	0
403	20240429	122900	17819319	1950	1950	1950	1950	0
404	20240429	122800	17819319	1950	1950	1950	1950	0
405	20240429	122700	17819319	1950	1950	1950	1950	0
406	20240429	122600	17819319	1950	1950	1950	1950	0
407	20240429	122500	17819319	1950	1950	1950	1950	0
408	20240429	122400	17819319	1950	1950	1950	1950	0
409	20240429	122300	17819319	1950	1950	1950	1950	0
410	20240429	122200	17819319	1950	1950	1950	1950	0
411	20240429	122100	17819319	1950	1950	1950	1950	0
412	20240429	122000	17819319	1950	1950	1950	1950	0
413	20240429	121900	17819319	1950	1950	1950	1950	0
414	20240429	121800	17819319	1950	1950	1950	1950	0
415	20240429	121700	17819319	1950	1950	1950	1950	0
416	20240429	121600	17819319	1950	1950	1950	1950	0
417	20240429	121500	17819319	1950	1940	1950	1940	10
418	20240429	121400	17799862	1937	1937	1937	1937	0
419	20240429	121300	17799862	1937	1936	1937	1936	5800
420	20240429	121200	6571058	1936	1936	1936	1936	100
421	20240429	121100	6377458	1936	1936	1936	1936	0
422	20240429	121000	6377458	1936	1936	1936	1936	0
423	20240429	120900	6377458	1936	1936	1936	1936	0
424	20240429	120800	6377458	1936	1936	1936	1936	0
425	20240429	120700	6377458	1936	1936	1936	1936	0
426	20240429	120600	6377458	1936	1936	1936	1936	73
427	20240429	120500	6236130	1936	1936	1936	1936	0
428	20240429	120400	6236130	1936	1935	1936	1935	100
429	20240429	120300	6042607	1925	1934	1934	1925	124
430	20240429	120200	5803727	1936	1936	1936	1936	0
431	20240429	120100	5803727	1936	1936	1936	1936	0
432	20240429	120000	5803727	1936	1936	1936	1936	7
433	20240429	115900	5790175	1936	1936	1936	1936	0
434	20240429	115800	5790175	1936	1936	1936	1936	0
435	20240429	115700	5790175	1936	1936	1936	1936	0
436	20240429	115600	5790175	1936	1936	1936	1936	1
437	20240429	115500	5788239	1936	1936	1936	1936	0
438	20240429	115400	5788239	1936	1936	1936	1936	0
439	20240429	115300	5788239	1936	1936	1936	1936	1
440	20240429	115200	5786303	1936	1936	1936	1936	0
441	20240429	115100	5786303	1936	1936	1936	1936	0
442	20240429	115000	5786303	1936	1936	1936	1936	0
443	20240429	114900	5786303	1936	1936	1936	1936	0
444	20240429	114800	5786303	1936	1936	1936	1936	0
445	20240429	114700	5786303	1936	1936	1936	1936	0
446	20240429	114600	5786303	1936	1936	1936	1936	0
447	20240429	114500	5786303	1936	1936	1936	1936	0
448	20240429	114400	5786303	1936	1936	1936	1936	0
449	20240429	114300	5786303	1936	1936	1936	1936	0
450	20240429	114200	5786303	1936	1936	1936	1936	0
451	20240429	114100	5786303	1936	1936	1936	1936	0
452	20240429	114000	5786303	1936	1936	1936	1936	0
453	20240429	113900	5786303	1936	1936	1936	1936	0
454	20240429	113800	5786303	1936	1936	1936	1936	0
455	20240429	113700	5786303	1936	1936	1936	1936	0
456	20240429	113600	5786303	1936	1936	1936	1936	0
457	20240429	113500	5786303	1936	1936	1936	1936	0
458	20240429	113400	5786303	1936	1936	1936	1936	1
459	20240429	113300	5784367	1936	1936	1936	1936	0
460	20240429	113200	5784367	1936	1936	1936	1936	0
461	20240429	113100	5784367	1936	1936	1936	1936	507
462	20240429	113000	4802815	1936	1936	1936	1936	0
463	20240429	112900	4802815	1936	1936	1936	1936	0
464	20240429	112800	4802815	1936	1936	1936	1936	0
465	20240429	112700	4802815	1936	1936	1936	1936	0
466	20240429	112600	4802815	1936	1936	1936	1936	0
467	20240429	112500	4802815	1936	1936	1936	1936	0
468	20240429	112400	4802815	1936	1936	1936	1936	0
469	20240429	112300	4802815	1936	1936	1936	1936	0
470	20240429	112200	4802815	1936	1936	1936	1936	0
471	20240429	112100	4802815	1936	1936	1936	1936	0
472	20240429	112000	4802815	1936	1936	1936	1936	0
473	20240429	111900	4802815	1936	1936	1936	1936	0
474	20240429	111800	4802815	1936	1936	1936	1936	3
475	20240429	111700	4797007	1936	1936	1936	1936	257
476	20240429	111600	4299455	1936	1936	1936	1936	0
477	20240429	111500	4299455	1936	1936	1936	1936	0
478	20240429	111400	4299455	1936	1936	1936	1936	0
479	20240429	111300	4299455	1936	1936	1936	1936	0
480	20240429	111200	4299455	1936	1936	1936	1936	0
481	20240429	111100	4299455	1936	1936	1936	1936	0
482	20240429	111000	4299455	1936	1936	1936	1936	0
483	20240429	110900	4299455	1936	1936	1936	1936	0
484	20240429	110800	4299455	1936	1936	1936	1936	0
485	20240429	110700	4299455	1936	1936	1936	1936	0
486	20240429	110600	4299455	1936	1936	1936	1936	0
487	20240429	110500	4299455	1936	1936	1936	1936	0
488	20240429	110400	4299455	1936	1936	1936	1936	2
489	20240429	110300	4295583	1934	1936	1936	1934	157
490	20240429	110200	3991651	1935	1935	1935	1935	0
491	20240429	110100	3991651	1935	1935	1935	1935	0
492	20240429	110000	3991651	1935	1935	1935	1935	69
493	20240429	105900	3858136	1935	1935	1935	1935	0
494	20240429	105800	3858136	1935	1935	1935	1935	0
495	20240429	105700	3858136	1935	1935	1935	1935	0
496	20240429	105600	3858136	1935	1935	1935	1935	1
497	20240429	105500	3856201	1935	1935	1935	1935	0
498	20240429	105400	3856201	1935	1935	1935	1935	0
499	20240429	105300	3856201	1935	1935	1935	1935	0
500	20240429	105200	3856201	1935	1935	1935	1935	0
501	20240429	105100	3856201	1935	1935	1935	1935	0
502	20240429	105000	3856201	1935	1935	1935	1935	0
503	20240429	104900	3856201	1935	1935	1935	1935	0
504	20240429	104800	3856201	1935	1935	1935	1935	0
505	20240429	104700	3856201	1935	1935	1935	1935	0
506	20240429	104600	3856201	1935	1935	1935	1935	0
507	20240429	104500	3856201	1935	1935	1935	1935	0
508	20240429	104400	3856201	1935	1935	1935	1935	0
509	20240429	104300	3856201	1935	1935	1935	1935	0
510	20240429	104200	3856201	1935	1935	1935	1935	0
511	20240429	104100	3856201	1935	1935	1935	1935	0
512	20240429	104000	3856201	1935	1935	1935	1935	0
513	20240429	103900	3856201	1935	1935	1935	1935	0
514	20240429	103800	3856201	1935	1935	1935	1935	0
515	20240429	103700	3856201	1935	1935	1935	1935	0
516	20240429	103600	3856201	1935	1935	1935	1935	0
517	20240429	103500	3856201	1935	1935	1935	1935	0
518	20240429	103400	3856201	1935	1935	1935	1935	0
519	20240429	103300	3856201	1935	1935	1935	1935	0
520	20240429	103200	3856201	1935	1935	1935	1935	0
521	20240429	103100	3856201	1935	1935	1935	1935	0
522	20240429	103000	3856201	1935	1935	1935	1935	0
523	20240429	102900	3856201	1935	1935	1935	1935	0
524	20240429	102800	3856201	1935	1935	1935	1935	0
525	20240429	102700	3856201	1935	1935	1935	1935	0
526	20240429	102600	3856201	1935	1935	1935	1935	0
527	20240429	102500	3856201	1935	1935	1935	1935	0
528	20240429	102400	3856201	1935	1935	1935	1935	0
529	20240429	102300	3856201	1935	1924	1935	1923	200
530	20240429	102200	3471480	1936	1936	1936	1936	8
531	20240429	102100	3455992	1934	1934	1934	1934	775
532	20240429	102000	1957142	1934	1934	1934	1934	0
533	20240429	101900	1957142	1934	1934	1934	1934	0
534	20240429	101800	1957142	1934	1934	1934	1934	0
535	20240429	101700	1957142	1934	1934	1934	1934	0
536	20240429	101600	1957142	1934	1934	1934	1934	0
537	20240429	101500	1957142	1934	1934	1934	1934	0
538	20240429	101400	1957142	1934	1934	1934	1934	0
539	20240429	101300	1957142	1934	1934	1934	1934	5
540	20240429	101200	1947472	1934	1934	1934	1934	0
541	20240429	101100	1947472	1934	1934	1934	1934	0
542	20240429	101000	1947472	1934	1934	1934	1934	0
543	20240429	100900	1947472	1934	1934	1934	1934	0
544	20240429	100800	1947472	1934	1934	1934	1934	1
545	20240429	100700	1945538	1934	1934	1934	1934	1
546	20240429	100600	1943604	1934	1934	1934	1934	0
547	20240429	100500	1943604	1934	1934	1934	1934	0
548	20240429	100400	1943604	1934	1934	1934	1934	25
549	20240429	100300	1895254	1934	1934	1934	1934	0
550	20240429	100200	1895254	1934	1934	1934	1934	6
551	20240429	100100	1883650	1934	1934	1934	1934	3
552	20240429	100000	1877848	1934	1934	1934	1934	0
553	20240429	095900	1877848	1934	1934	1934	1934	0
554	20240429	095800	1877848	1934	1934	1934	1934	0
555	20240429	095700	1877848	1934	1934	1934	1934	0
556	20240429	095600	1877848	1934	1934	1934	1934	0
557	20240429	095500	1877848	1934	1934	1934	1934	0
558	20240429	095400	1877848	1934	1934	1934	1934	0
559	20240429	095300	1877848	1934	1934	1934	1934	0
560	20240429	095200	1877848	1934	1934	1934	1934	0
561	20240429	095100	1877848	1934	1934	1934	1934	0
562	20240429	095000	1877848	1934	1934	1934	1934	0
563	20240429	094900	1877848	1934	1934	1934	1934	0
564	20240429	094800	1877848	1934	1934	1934	1934	0
565	20240429	094700	1877848	1934	1934	1934	1934	0
566	20240429	094600	1877848	1934	1934	1934	1934	0
567	20240429	094500	1877848	1934	1934	1934	1934	0
568	20240429	094400	1877848	1934	1934	1934	1934	0
569	20240429	094300	1877848	1934	1934	1934	1934	0
570	20240429	094200	1877848	1934	1934	1934	1934	0
571	20240429	094100	1877848	1934	1934	1934	1934	1
572	20240429	094000	1875914	1929	1929	1929	1929	217
573	20240429	093900	1457321	1929	1929	1929	1929	9
574	20240429	093800	1439960	1929	1929	1929	1929	30
575	20240429	093700	1382090	1929	1929	1929	1929	0
576	20240429	093600	1382090	1929	1929	1929	1929	0
577	20240429	093500	1382090	1929	1929	1929	1929	0
578	20240429	093400	1382090	1929	1929	1929	1929	0
579	20240429	093300	1382090	1929	1929	1929	1929	0
580	20240429	093200	1382090	1929	1929	1929	1929	1
581	20240429	093100	1380161	1919	1919	1919	1919	0
582	20240429	093000	1380161	1919	1919	1919	1919	0
583	20240429	092900	1380161	1919	1920	1920	1919	10
584	20240429	092800	1360962	1929	1929	1929	1929	0
585	20240429	092700	1360962	1929	1929	1929	1929	113
586	20240429	092600	1142985	1920	1920	1920	1920	0
587	20240429	092500	1142985	1920	1920	1920	1920	0
588	20240429	092400	1142985	1920	1920	1920	1920	30
589	20240429	092300	1085385	1929	1929	1929	1929	0
590	20240429	092200	1085385	1929	1929	1929	1929	0
591	20240429	092100	1085385	1929	1929	1929	1929	0
592	20240429	092000	1085385	1929	1929	1929	1929	0
593	20240429	091900	1085385	1929	1929	1929	1929	0
594	20240429	091800	1085385	1929	1929	1929	1929	0
595	20240429	091700	1085385	1929	1929	1929	1929	0
596	20240429	091600	1085385	1929	1920	1929	1920	63
597	20240429	091500	964407	1920	1920	1920	1920	0
598	20240429	091400	964407	1920	1920	1920	1920	1
599	20240429	091300	962487	1920	1920	1920	1920	0
600	20240429	091200	962487	1920	1920	1920	1920	0
601	20240429	091100	962487	1920	1920	1920	1920	31
602	20240429	091000	902967	1929	1929	1929	1929	0
603	20240429	090900	902967	1929	1929	1929	1929	1
604	20240429	090800	901038	1917	1917	1917	1917	0
605	20240429	090700	901038	1917	1917	1917	1917	0
606	20240429	090600	901038	1917	1917	1917	1917	0
607	20240429	090500	901038	1917	1917	1917	1917	0
608	20240429	090400	901038	1917	1917	1917	1917	0
609	20240429	090300	901038	1917	1929	1929	1917	2
610	20240429	090200	897192	1929	1929	1929	1929	0
611	20240429	090100	897192	1929	1917	1929	1917	3
612	20240429	090000	891417	1929	1917	1929	1917	465