KissMeData/039310/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192300	24748328	1966	1966	1966	1966	1553
3	20240429	192200	24748328	1966	1966	1966	1966	0
4	20240429	192100	24748328	1966	1966	1966	1966	0
5	20240429	192000	24748328	1966	1966	1966	1966	0
6	20240429	191900	24748328	1966	1966	1966	1966	0
7	20240429	191800	24748328	1966	1966	1966	1966	0
8	20240429	191700	24748328	1966	1966	1966	1966	0
9	20240429	191600	24748328	1966	1966	1966	1966	0
10	20240429	191500	24748328	1966	1966	1966	1966	0
11	20240429	191400	24748328	1966	1966	1966	1966	0
12	20240429	191300	24748328	1966	1966	1966	1966	0
13	20240429	191200	24748328	1966	1966	1966	1966	0
14	20240429	191100	24748328	1966	1966	1966	1966	0
15	20240429	191000	24748328	1966	1966	1966	1966	0
16	20240429	190900	24748328	1966	1966	1966	1966	0
17	20240429	190800	24748328	1966	1966	1966	1966	0
18	20240429	190700	24748328	1966	1966	1966	1966	0
19	20240429	190600	24748328	1966	1966	1966	1966	0
20	20240429	190500	24748328	1966	1966	1966	1966	0
21	20240429	190400	24748328	1966	1966	1966	1966	0
22	20240429	190300	24748328	1966	1966	1966	1966	0
23	20240429	190200	24748328	1966	1966	1966	1966	0
24	20240429	190100	24748328	1966	1966	1966	1966	0
25	20240429	190000	24748328	1966	1966	1966	1966	0
26	20240429	185900	24748328	1966	1966	1966	1966	0
27	20240429	185800	24748328	1966	1966	1966	1966	0
28	20240429	185700	24748328	1966	1966	1966	1966	0
29	20240429	185600	24748328	1966	1966	1966	1966	0
30	20240429	185500	24748328	1966	1966	1966	1966	0
31	20240429	185400	24748328	1966	1966	1966	1966	0
32	20240429	185300	24748328	1966	1966	1966	1966	1553
33	20240429	185200	24748328	1966	1966	1966	1966	0
34	20240429	185100	24748328	1966	1966	1966	1966	0
35	20240429	185000	24748328	1966	1966	1966	1966	0
36	20240429	184900	24748328	1966	1966	1966	1966	0
37	20240429	184800	24748328	1966	1966	1966	1966	0
38	20240429	184700	24748328	1966	1966	1966	1966	0
39	20240429	184600	24748328	1966	1966	1966	1966	0
40	20240429	184500	24748328	1966	1966	1966	1966	0
41	20240429	184400	24748328	1966	1966	1966	1966	0
42	20240429	184300	24748328	1966	1966	1966	1966	0
43	20240429	184200	24748328	1966	1966	1966	1966	0
44	20240429	184100	24748328	1966	1966	1966	1966	0
45	20240429	184000	24748328	1966	1966	1966	1966	0
46	20240429	183900	24748328	1966	1966	1966	1966	0
47	20240429	183800	24748328	1966	1966	1966	1966	0
48	20240429	183700	24748328	1966	1966	1966	1966	0
49	20240429	183600	24748328	1966	1966	1966	1966	0
50	20240429	183500	24748328	1966	1966	1966	1966	0
51	20240429	183400	24748328	1966	1966	1966	1966	0
52	20240429	183300	24748328	1966	1966	1966	1966	0
53	20240429	183200	24748328	1966	1966	1966	1966	0
54	20240429	183100	24748328	1966	1966	1966	1966	0
55	20240429	183000	24748328	1966	1966	1966	1966	0
56	20240429	182900	24748328	1966	1966	1966	1966	0
57	20240429	182800	24748328	1966	1966	1966	1966	0
58	20240429	182700	24748328	1966	1966	1966	1966	0
59	20240429	182600	24748328	1966	1966	1966	1966	0
60	20240429	182500	24748328	1966	1966	1966	1966	0
61	20240429	182400	24748328	1966	1966	1966	1966	0
62	20240429	182300	24748328	1966	1966	1966	1966	1553
63	20240429	182200	24748328	1966	1966	1966	1966	0
64	20240429	182100	24748328	1966	1966	1966	1966	0
65	20240429	182000	24748328	1966	1966	1966	1966	0
66	20240429	181900	24748328	1966	1966	1966	1966	0
67	20240429	181800	24748328	1966	1966	1966	1966	0
68	20240429	181700	24748328	1966	1966	1966	1966	0
69	20240429	181600	24748328	1966	1966	1966	1966	0
70	20240429	181500	24748328	1966	1966	1966	1966	0
71	20240429	181400	24748328	1966	1966	1966	1966	0
72	20240429	181300	24748328	1966	1966	1966	1966	0
73	20240429	181200	24748328	1966	1966	1966	1966	0
74	20240429	181100	24748328	1966	1966	1966	1966	0
75	20240429	181000	24748328	1966	1966	1966	1966	0
76	20240429	180900	24748328	1966	1966	1966	1966	0
77	20240429	180800	24748328	1966	1966	1966	1966	0
78	20240429	180700	24748328	1966	1966	1966	1966	0
79	20240429	180600	24748328	1966	1966	1966	1966	0
80	20240429	180500	24748328	1966	1966	1966	1966	0
81	20240429	180400	24748328	1966	1966	1966	1966	0
82	20240429	180300	24748328	1966	1966	1966	1966	0
83	20240429	180200	24748328	1966	1966	1966	1966	0
84	20240429	180100	24748328	1966	1966	1966	1966	0
85	20240429	180000	24748328	1966	1966	1966	1966	0
86	20240429	175900	24748328	1966	1966	1966	1966	0
87	20240429	175800	24748328	1966	1966	1966	1966	0
88	20240429	175700	24748328	1966	1966	1966	1966	0
89	20240429	175600	24748328	1966	1966	1966	1966	0
90	20240429	175500	24748328	1966	1966	1966	1966	0
91	20240429	175400	24748328	1966	1966	1966	1966	0
92	20240429	175300	24748328	1966	1966	1966	1966	1553
93	20240429	175200	24748328	1966	1966	1966	1966	0
94	20240429	175100	24748328	1966	1966	1966	1966	0
95	20240429	175000	24748328	1966	1966	1966	1966	0
96	20240429	174900	24748328	1966	1966	1966	1966	0
97	20240429	174800	24748328	1966	1966	1966	1966	0
98	20240429	174700	24748328	1966	1966	1966	1966	0
99	20240429	174600	24748328	1966	1966	1966	1966	0
100	20240429	174500	24748328	1966	1966	1966	1966	0
101	20240429	174400	24748328	1966	1966	1966	1966	0
102	20240429	174300	24748328	1966	1966	1966	1966	0
103	20240429	174200	24748328	1966	1966	1966	1966	0
104	20240429	174100	24748328	1966	1966	1966	1966	0
105	20240429	174000	24748328	1966	1966	1966	1966	0
106	20240429	173900	24748328	1966	1966	1966	1966	0
107	20240429	173800	24748328	1966	1966	1966	1966	0
108	20240429	173700	24748328	1966	1966	1966	1966	0
109	20240429	173600	24748328	1966	1966	1966	1966	0
110	20240429	173500	24748328	1966	1966	1966	1966	0
111	20240429	173400	24748328	1966	1966	1966	1966	0
112	20240429	173300	24748328	1966	1966	1966	1966	0
113	20240429	173200	24748328	1966	1966	1966	1966	0
114	20240429	173100	24748328	1966	1966	1966	1966	0
115	20240429	173000	24748328	1966	1966	1966	1966	0
116	20240429	172900	24748328	1966	1966	1966	1966	0
117	20240429	172800	24748328	1966	1966	1966	1966	0
118	20240429	172700	24748328	1966	1966	1966	1966	0
119	20240429	172600	24748328	1966	1966	1966	1966	0
120	20240429	172500	24748328	1966	1966	1966	1966	0
121	20240429	172400	24748328	1966	1966	1966	1966	0
122	20240429	172300	24748328	1966	1966	1966	1966	1553
123	20240429	172200	24748328	1966	1966	1966	1966	0
124	20240429	172100	24748328	1966	1966	1966	1966	0
125	20240429	172000	24748328	1966	1966	1966	1966	0
126	20240429	171900	24748328	1966	1966	1966	1966	0
127	20240429	171800	24748328	1966	1966	1966	1966	0
128	20240429	171700	24748328	1966	1966	1966	1966	0
129	20240429	171600	24748328	1966	1966	1966	1966	0
130	20240429	171500	24748328	1966	1966	1966	1966	0
131	20240429	171400	24748328	1966	1966	1966	1966	0
132	20240429	171300	24748328	1966	1966	1966	1966	0
133	20240429	171200	24748328	1966	1966	1966	1966	0
134	20240429	171100	24748328	1966	1966	1966	1966	0
135	20240429	171000	24748328	1966	1966	1966	1966	0
136	20240429	170900	24748328	1966	1966	1966	1966	0
137	20240429	170800	24748328	1966	1966	1966	1966	0
138	20240429	170700	24748328	1966	1966	1966	1966	0
139	20240429	170600	24748328	1966	1966	1966	1966	0
140	20240429	170500	24748328	1966	1966	1966	1966	0
141	20240429	170400	24748328	1966	1966	1966	1966	0
142	20240429	170300	24748328	1966	1966	1966	1966	0
143	20240429	170200	24748328	1966	1966	1966	1966	0
144	20240429	170100	24748328	1966	1966	1966	1966	0
145	20240429	170000	24748328	1966	1966	1966	1966	0
146	20240429	165900	24748328	1966	1966	1966	1966	0
147	20240429	165800	24748328	1966	1966	1966	1966	0
148	20240429	165700	24748328	1966	1966	1966	1966	0
149	20240429	165600	24748328	1966	1966	1966	1966	0
150	20240429	165500	24748328	1966	1966	1966	1966	0
151	20240429	165400	24748328	1966	1966	1966	1966	0
152	20240429	165300	24748328	1966	1966	1966	1966	1553
153	20240429	165200	24748328	1966	1966	1966	1966	0
154	20240429	165100	24748328	1966	1966	1966	1966	0
155	20240429	165000	24748328	1966	1966	1966	1966	0
156	20240429	164900	24748328	1966	1966	1966	1966	0
157	20240429	164800	24748328	1966	1966	1966	1966	0
158	20240429	164700	24748328	1966	1966	1966	1966	0
159	20240429	164600	24748328	1966	1966	1966	1966	0
160	20240429	164500	24748328	1966	1966	1966	1966	0
161	20240429	164400	24748328	1966	1966	1966	1966	0
162	20240429	164300	24748328	1966	1966	1966	1966	0
163	20240429	164200	24748328	1966	1966	1966	1966	0
164	20240429	164100	24748328	1966	1966	1966	1966	0
165	20240429	164000	24748328	1966	1966	1966	1966	0
166	20240429	163900	24748328	1966	1966	1966	1966	0
167	20240429	163800	24748328	1966	1966	1966	1966	0
168	20240429	163700	24748328	1966	1966	1966	1966	0
169	20240429	163600	24748328	1966	1966	1966	1966	0
170	20240429	163500	24748328	1966	1966	1966	1966	0
171	20240429	163400	24748328	1966	1966	1966	1966	0
172	20240429	163300	24748328	1966	1966	1966	1966	0
173	20240429	163200	24748328	1966	1966	1966	1966	0
174	20240429	163100	24748328	1966	1966	1966	1966	0
175	20240429	163000	24748328	1966	1966	1966	1966	0
176	20240429	162900	24748328	1966	1966	1966	1966	0
177	20240429	162800	24748328	1966	1966	1966	1966	0
178	20240429	162700	24748328	1966	1966	1966	1966	0
179	20240429	162600	24748328	1966	1966	1966	1966	0
180	20240429	162500	24748328	1966	1966	1966	1966	0
181	20240429	162400	24748328	1966	1966	1966	1966	0
182	20240429	162300	24748328	1966	1966	1966	1966	1553
183	20240429	162200	24748328	1966	1966	1966	1966	0
184	20240429	162100	24748328	1966	1966	1966	1966	0
185	20240429	162000	24748328	1966	1966	1966	1966	0
186	20240429	161900	24748328	1966	1966	1966	1966	0
187	20240429	161800	24748328	1966	1966	1966	1966	0
188	20240429	161700	24748328	1966	1966	1966	1966	0
189	20240429	161600	24748328	1966	1966	1966	1966	0
190	20240429	161500	24748328	1966	1966	1966	1966	0
191	20240429	161400	24748328	1966	1966	1966	1966	0
192	20240429	161300	24748328	1966	1966	1966	1966	0
193	20240429	161200	24748328	1966	1966	1966	1966	0
194	20240429	161100	24748328	1966	1966	1966	1966	0
195	20240429	161000	24748328	1966	1966	1966	1966	0
196	20240429	160900	24748328	1966	1966	1966	1966	0
197	20240429	160800	24748328	1966	1966	1966	1966	0
198	20240429	160700	24748328	1966	1966	1966	1966	0
199	20240429	160600	24748328	1966	1966	1966	1966	0
200	20240429	160500	24748328	1966	1966	1966	1966	0
201	20240429	160400	24748328	1966	1966	1966	1966	0
202	20240429	160300	24748328	1966	1966	1966	1966	0
203	20240429	160200	24748328	1966	1966	1966	1966	0
204	20240429	160100	24748328	1966	1966	1966	1966	0
205	20240429	160000	24748328	1966	1966	1966	1966	0
206	20240429	155900	24748328	1966	1966	1966	1966	0
207	20240429	155800	24748328	1966	1966	1966	1966	0
208	20240429	155700	24748328	1966	1966	1966	1966	0
209	20240429	155600	24748328	1966	1966	1966	1966	0
210	20240429	155500	24748328	1966	1966	1966	1966	0
211	20240429	155400	24748328	1966	1966	1966	1966	0
212	20240429	155300	24748328	1966	1966	1966	1966	1553
213	20240429	155200	24748328	1966	1966	1966	1966	0
214	20240429	155100	24748328	1966	1966	1966	1966	0
215	20240429	155000	24748328	1966	1966	1966	1966	0
216	20240429	154900	24748328	1966	1966	1966	1966	0
217	20240429	154800	24748328	1966	1966	1966	1966	0
218	20240429	154700	24748328	1966	1966	1966	1966	0
219	20240429	154600	24748328	1966	1966	1966	1966	0
220	20240429	154500	24748328	1966	1966	1966	1966	0
221	20240429	154400	24748328	1966	1966	1966	1966	0
222	20240429	154300	24748328	1966	1966	1966	1966	0
223	20240429	154200	24748328	1966	1966	1966	1966	0
224	20240429	154100	24748328	1966	1966	1966	1966	0
225	20240429	154000	24748328	1966	1966	1966	1966	0
226	20240429	153900	24748328	1966	1966	1966	1966	0
227	20240429	153800	24748328	1966	1966	1966	1966	0
228	20240429	153700	24748328	1966	1966	1966	1966	0
229	20240429	153600	24748328	1966	1966	1966	1966	0
230	20240429	153500	24748328	1966	1966	1966	1966	0
231	20240429	153400	24748328	1966	1966	1966	1966	0
232	20240429	153300	24748328	1966	1966	1966	1966	0
233	20240429	153200	24748328	1966	1966	1966	1966	0
234	20240429	153100	24748328	1966	1966	1966	1966	0
235	20240429	153000	24748328	1966	1966	1966	1966	1553
236	20240429	152900	21695130	1967	1967	1967	1967	0
237	20240429	152800	21695130	1967	1967	1967	1967	0
238	20240429	152700	21695130	1967	1967	1967	1967	0
239	20240429	152600	21695130	1967	1967	1967	1967	0
240	20240429	152500	21695130	1967	1967	1967	1967	0
241	20240429	152400	21695130	1967	1967	1967	1967	0
242	20240429	152300	21695130	1967	1967	1967	1967	0
243	20240429	152200	21695130	1967	1967	1967	1967	0
244	20240429	152100	21695130	1967	1967	1967	1967	0
245	20240429	152000	21695130	1967	1967	1967	1967	0
246	20240429	151900	21695130	1967	1967	1967	1967	0
247	20240429	151800	21695130	1967	1966	1967	1966	470
248	20240429	151700	20770773	1967	1967	1967	1967	0
249	20240429	151600	20770773	1967	1967	1967	1967	0
250	20240429	151500	20770773	1967	1967	1967	1967	0
251	20240429	151400	20770773	1967	1967	1967	1967	0
252	20240429	151300	20770773	1967	1967	1967	1967	0
253	20240429	151200	20770773	1967	1967	1967	1967	0
254	20240429	151100	20770773	1967	1967	1967	1967	0
255	20240429	151000	20770773	1967	1967	1967	1967	0
256	20240429	150900	20770773	1967	1967	1967	1967	0
257	20240429	150800	20770773	1967	1967	1967	1967	0
258	20240429	150700	20770773	1967	1966	1967	1966	446
259	20240429	150600	19893936	1966	1966	1966	1966	0
260	20240429	150500	19893936	1966	1966	1966	1966	0
261	20240429	150400	19893936	1966	1966	1966	1966	0
262	20240429	150300	19893936	1966	1966	1966	1966	0
263	20240429	150200	19893936	1966	1966	1966	1966	0
264	20240429	150100	19893936	1966	1966	1966	1966	0
265	20240429	150000	19893936	1966	1966	1966	1966	0
266	20240429	145900	19893936	1966	1966	1966	1966	0
267	20240429	145800	19893936	1966	1966	1966	1966	0
268	20240429	145700	19893936	1966	1966	1966	1966	179
269	20240429	145600	19542022	1967	1967	1967	1967	0
270	20240429	145500	19542022	1967	1967	1967	1967	0
271	20240429	145400	19542022	1967	1967	1967	1967	0
272	20240429	145300	19542022	1967	1967	1967	1967	0
273	20240429	145200	19542022	1967	1967	1967	1967	127
274	20240429	145100	19292213	1968	1968	1968	1968	0
275	20240429	145000	19292213	1968	1968	1968	1968	0
276	20240429	144900	19292213	1968	1968	1968	1965	53
277	20240429	144800	19188062	1959	1959	1959	1959	20
278	20240429	144700	19148882	1959	1960	1960	1959	2400
279	20240429	144600	14446260	1968	1968	1968	1968	0
280	20240429	144500	14446260	1968	1968	1968	1968	0
281	20240429	144400	14446260	1968	1968	1968	1968	0
282	20240429	144300	14446260	1968	1968	1968	1968	0
283	20240429	144200	14446260	1968	1968	1968	1968	0
284	20240429	144100	14446260	1968	1968	1968	1968	0
285	20240429	144000	14446260	1968	1968	1968	1968	0
286	20240429	143900	14446260	1968	1968	1968	1968	0
287	20240429	143800	14446260	1968	1968	1968	1968	43
288	20240429	143700	14361636	1968	1968	1968	1968	0
289	20240429	143600	14361636	1968	1968	1968	1968	0
290	20240429	143500	14361636	1968	1968	1968	1968	0
291	20240429	143400	14361636	1968	1968	1968	1968	0
292	20240429	143300	14361636	1968	1968	1968	1968	0
293	20240429	143200	14361636	1968	1968	1968	1968	0
294	20240429	143100	14361636	1968	1968	1968	1968	0
295	20240429	143000	14361636	1968	1968	1968	1968	0
296	20240429	142900	14361636	1968	1968	1968	1968	0
297	20240429	142800	14361636	1968	1965	1968	1965	1271
298	20240429	142700	11862136	1959	1959	1959	1959	20
299	20240429	142600	11822956	1958	1958	1958	1958	0
300	20240429	142500	11822956	1958	1958	1958	1958	0
301	20240429	142400	11822956	1958	1958	1958	1958	20
302	20240429	142300	11783796	1958	1958	1958	1958	0
303	20240429	142200	11783796	1958	1958	1958	1958	0
304	20240429	142100	11783796	1958	1958	1958	1958	20
305	20240429	142000	11744636	1958	1958	1958	1958	307
306	20240429	141900	11143530	1958	1958	1958	1958	0
307	20240429	141800	11143530	1958	1958	1958	1958	20
308	20240429	141700	11104370	1958	1958	1958	1958	0
309	20240429	141600	11104370	1958	1958	1958	1958	0
310	20240429	141500	11104370	1958	1958	1958	1958	20
311	20240429	141400	11065210	1958	1958	1958	1958	0
312	20240429	141300	11065210	1958	1958	1958	1958	0
313	20240429	141200	11065210	1958	1958	1958	1958	20
314	20240429	141100	11026050	1958	1958	1958	1958	0
315	20240429	141000	11026050	1958	1958	1958	1958	55
316	20240429	140900	10918360	1965	1965	1965	1965	0
317	20240429	140800	10918360	1965	1965	1965	1965	0
318	20240429	140700	10918360	1965	1965	1965	1965	0
319	20240429	140600	10918360	1965	1965	1965	1965	0
320	20240429	140500	10918360	1965	1965	1965	1965	0
321	20240429	140400	10918360	1965	1965	1965	1965	0
322	20240429	140300	10918360	1965	1965	1965	1965	0
323	20240429	140200	10918360	1965	1965	1965	1965	0
324	20240429	140100	10918360	1965	1965	1965	1965	0
325	20240429	140000	10918360	1965	1965	1965	1965	0
326	20240429	135900	10918360	1965	1965	1965	1965	0
327	20240429	135800	10918360	1965	1965	1965	1965	0
328	20240429	135700	10918360	1965	1965	1965	1965	0
329	20240429	135600	10918360	1965	1965	1965	1965	0
330	20240429	135500	10918360	1965	1965	1965	1965	0
331	20240429	135400	10918360	1965	1965	1965	1965	0
332	20240429	135300	10918360	1965	1965	1965	1965	0
333	20240429	135200	10918360	1965	1965	1965	1965	0
334	20240429	135100	10918360	1965	1965	1965	1965	0
335	20240429	135000	10918360	1965	1965	1965	1965	0
336	20240429	134900	10918360	1965	1965	1965	1965	0
337	20240429	134800	10918360	1965	1965	1965	1965	0
338	20240429	134700	10918360	1965	1965	1965	1965	0
339	20240429	134600	10918360	1965	1965	1965	1965	0
340	20240429	134500	10918360	1965	1965	1965	1965	0
341	20240429	134400	10918360	1965	1965	1965	1965	0
342	20240429	134300	10918360	1965	1965	1965	1965	0
343	20240429	134200	10918360	1965	1965	1965	1965	0
344	20240429	134100	10918360	1965	1965	1965	1965	0
345	20240429	134000	10918360	1965	1964	1965	1964	50
346	20240429	133900	10820115	1958	1958	1958	1958	20
347	20240429	133800	10780955	1958	1958	1958	1958	0
348	20240429	133700	10780955	1958	1958	1958	1958	0
349	20240429	133600	10780955	1958	1958	1958	1958	20
350	20240429	133500	10741795	1958	1958	1958	1958	0
351	20240429	133400	10741795	1958	1958	1958	1958	0
352	20240429	133300	10741795	1958	1958	1958	1958	20
353	20240429	133200	10702635	1958	1958	1958	1958	169
354	20240429	133100	10371733	1958	1958	1958	1958	0
355	20240429	133000	10371733	1958	1958	1958	1958	0
356	20240429	132900	10371733	1958	1958	1958	1958	0
357	20240429	132800	10371733	1958	1958	1958	1958	0
358	20240429	132700	10371733	1958	1958	1958	1958	0
359	20240429	132600	10371733	1958	1958	1958	1958	2
360	20240429	132500	10367817	1955	1955	1955	1955	0
361	20240429	132400	10367817	1955	1956	1956	1955	90
362	20240429	132300	10191787	1956	1956	1956	1956	0
363	20240429	132200	10191787	1956	1956	1956	1956	0
364	20240429	132100	10191787	1956	1956	1956	1956	20
365	20240429	132000	10152667	1955	1955	1955	1955	0
366	20240429	131900	10152667	1955	1955	1955	1955	0
367	20240429	131800	10152667	1955	1957	1957	1955	215
368	20240429	131700	9732326	1958	1958	1958	1958	0
369	20240429	131600	9732326	1958	1958	1958	1958	65
370	20240429	131500	9605056	1965	1965	1965	1965	0
371	20240429	131400	9605056	1965	1965	1965	1965	11
372	20240429	131300	9583441	1965	1965	1965	1965	0
373	20240429	131200	9583441	1965	1965	1965	1965	0
374	20240429	131100	9583441	1965	1965	1965	1965	0
375	20240429	131000	9583441	1965	1965	1965	1965	0
376	20240429	130900	9583441	1965	1965	1965	1965	0
377	20240429	130800	9583441	1965	1965	1965	1965	0
378	20240429	130700	9583441	1965	1965	1965	1965	0
379	20240429	130600	9583441	1965	1965	1965	1965	254
380	20240429	130500	9084331	1968	1968	1968	1968	0
381	20240429	130400	9084331	1968	1968	1968	1968	0
382	20240429	130300	9084331	1968	1968	1968	1968	0
383	20240429	130200	9084331	1968	1968	1968	1968	0
384	20240429	130100	9084331	1968	1968	1968	1968	0
385	20240429	130000	9084331	1968	1968	1968	1968	0
386	20240429	125900	9084331	1968	1968	1968	1968	0
387	20240429	125800	9084331	1968	1968	1968	1968	0
388	20240429	125700	9084331	1968	1968	1968	1968	0
389	20240429	125600	9084331	1968	1968	1968	1968	0
390	20240429	125500	9084331	1968	1968	1968	1968	0
391	20240429	125400	9084331	1968	1968	1968	1968	0
392	20240429	125300	9084331	1968	1968	1968	1968	0
393	20240429	125200	9084331	1968	1968	1968	1968	0
394	20240429	125100	9084331	1968	1968	1968	1968	0
395	20240429	125000	9084331	1968	1968	1968	1968	0
396	20240429	124900	9084331	1968	1968	1968	1968	0
397	20240429	124800	9084331	1968	1968	1968	1968	0
398	20240429	124700	9084331	1968	1968	1968	1968	0
399	20240429	124600	9084331	1968	1968	1968	1968	0
400	20240429	124500	9084331	1968	1968	1968	1968	0
401	20240429	124400	9084331	1968	1968	1968	1968	0
402	20240429	124300	9084331	1968	1968	1968	1968	0
403	20240429	124200	9084331	1968	1968	1968	1968	0
404	20240429	124100	9084331	1968	1968	1968	1968	0
405	20240429	124000	9084331	1968	1968	1968	1968	0
406	20240429	123900	9084331	1968	1968	1968	1968	0
407	20240429	123800	9084331	1968	1968	1968	1968	0
408	20240429	123700	9084331	1968	1968	1968	1968	0
409	20240429	123600	9084331	1968	1968	1968	1968	0
410	20240429	123500	9084331	1968	1968	1968	1968	0
411	20240429	123400	9084331	1968	1968	1968	1968	0
412	20240429	123300	9084331	1968	1968	1968	1968	0
413	20240429	123200	9084331	1968	1968	1968	1968	0
414	20240429	123100	9084331	1968	1968	1968	1968	0
415	20240429	123000	9084331	1968	1968	1968	1968	0
416	20240429	122900	9084331	1968	1968	1968	1968	0
417	20240429	122800	9084331	1968	1968	1968	1968	0
418	20240429	122700	9084331	1968	1968	1968	1968	0
419	20240429	122600	9084331	1968	1968	1968	1968	0
420	20240429	122500	9084331	1968	1968	1968	1968	0
421	20240429	122400	9084331	1968	1968	1968	1968	0
422	20240429	122300	9084331	1968	1968	1968	1968	0
423	20240429	122200	9084331	1968	1968	1968	1968	0
424	20240429	122100	9084331	1968	1968	1968	1968	0
425	20240429	122000	9084331	1968	1968	1968	1968	0
426	20240429	121900	9084331	1968	1968	1968	1968	0
427	20240429	121800	9084331	1968	1968	1968	1968	0
428	20240429	121700	9084331	1968	1968	1968	1968	0
429	20240429	121600	9084331	1968	1968	1968	1968	0
430	20240429	121500	9084331	1968	1968	1968	1968	0
431	20240429	121400	9084331	1968	1968	1968	1968	0
432	20240429	121300	9084331	1968	1968	1968	1968	1
433	20240429	121200	9082363	1968	1968	1968	1968	16
434	20240429	121100	9050875	1968	1968	1968	1968	0
435	20240429	121000	9050875	1968	1968	1968	1968	0
436	20240429	120900	9050875	1968	1968	1968	1968	150
437	20240429	120800	8755675	1968	1968	1968	1968	0
438	20240429	120700	8755675	1968	1968	1968	1968	1
439	20240429	120600	8753707	1969	1969	1969	1969	0
440	20240429	120500	8753707	1969	1969	1969	1969	0
441	20240429	120400	8753707	1969	1969	1969	1969	0
442	20240429	120300	8753707	1969	1969	1969	1969	0
443	20240429	120200	8753707	1969	1969	1969	1969	0
444	20240429	120100	8753707	1969	1969	1969	1969	0
445	20240429	120000	8753707	1969	1969	1969	1969	0
446	20240429	115900	8753707	1969	1969	1969	1969	0
447	20240429	115800	8753707	1969	1969	1969	1969	0
448	20240429	115700	8753707	1969	1969	1969	1969	0
449	20240429	115600	8753707	1969	1969	1969	1969	0
450	20240429	115500	8753707	1969	1969	1969	1969	0
451	20240429	115400	8753707	1969	1969	1969	1969	0
452	20240429	115300	8753707	1969	1969	1969	1969	0
453	20240429	115200	8753707	1969	1969	1969	1969	0
454	20240429	115100	8753707	1969	1969	1969	1969	0
455	20240429	115000	8753707	1969	1969	1969	1969	0
456	20240429	114900	8753707	1969	1969	1969	1969	0
457	20240429	114800	8753707	1969	1969	1969	1969	0
458	20240429	114700	8753707	1969	1969	1969	1969	0
459	20240429	114600	8753707	1969	1969	1969	1969	0
460	20240429	114500	8753707	1969	1969	1969	1969	0
461	20240429	114400	8753707	1969	1969	1969	1969	0
462	20240429	114300	8753707	1969	1969	1969	1969	0
463	20240429	114200	8753707	1969	1969	1969	1969	0
464	20240429	114100	8753707	1969	1969	1969	1969	0
465	20240429	114000	8753707	1969	1969	1969	1969	0
466	20240429	113900	8753707	1969	1969	1969	1969	0
467	20240429	113800	8753707	1969	1969	1969	1969	0
468	20240429	113700	8753707	1969	1969	1969	1969	0
469	20240429	113600	8753707	1969	1969	1969	1969	0
470	20240429	113500	8753707	1969	1969	1969	1969	0
471	20240429	113400	8753707	1969	1969	1969	1969	0
472	20240429	113300	8753707	1969	1969	1969	1969	0
473	20240429	113200	8753707	1969	1969	1969	1969	0
474	20240429	113100	8753707	1969	1969	1969	1969	0
475	20240429	113000	8753707	1969	1969	1969	1969	20
476	20240429	112900	8714327	1969	1969	1969	1969	0
477	20240429	112800	8714327	1969	1969	1969	1969	0
478	20240429	112700	8714327	1969	1969	1969	1969	0
479	20240429	112600	8714327	1969	1969	1969	1969	0
480	20240429	112500	8714327	1969	1969	1969	1969	0
481	20240429	112400	8714327	1969	1969	1969	1969	0
482	20240429	112300	8714327	1969	1969	1969	1969	0
483	20240429	112200	8714327	1969	1969	1969	1969	0
484	20240429	112100	8714327	1969	1969	1969	1969	0
485	20240429	112000	8714327	1969	1969	1969	1969	0
486	20240429	111900	8714327	1969	1969	1969	1969	0
487	20240429	111800	8714327	1969	1969	1969	1969	0
488	20240429	111700	8714327	1969	1969	1969	1969	0
489	20240429	111600	8714327	1969	1969	1969	1969	0
490	20240429	111500	8714327	1969	1969	1969	1969	0
491	20240429	111400	8714327	1969	1969	1969	1969	0
492	20240429	111300	8714327	1969	1969	1969	1969	5
493	20240429	111200	8704482	1969	1969	1969	1969	0
494	20240429	111100	8704482	1969	1969	1969	1969	0
495	20240429	111000	8704482	1969	1969	1969	1969	0
496	20240429	110900	8704482	1969	1969	1969	1969	0
497	20240429	110800	8704482	1969	1969	1969	1969	0
498	20240429	110700	8704482	1969	1969	1969	1969	0
499	20240429	110600	8704482	1969	1969	1969	1969	0
500	20240429	110500	8704482	1969	1969	1969	1969	0
501	20240429	110400	8704482	1969	1969	1969	1969	0
502	20240429	110300	8704482	1969	1969	1969	1969	0
503	20240429	110200	8704482	1969	1969	1969	1969	0
504	20240429	110100	8704482	1969	1969	1969	1969	0
505	20240429	110000	8704482	1969	1969	1969	1969	0
506	20240429	105900	8704482	1969	1969	1969	1969	0
507	20240429	105800	8704482	1969	1969	1969	1969	0
508	20240429	105700	8704482	1969	1969	1969	1969	0
509	20240429	105600	8704482	1969	1969	1969	1969	0
510	20240429	105500	8704482	1969	1969	1969	1969	0
511	20240429	105400	8704482	1969	1969	1969	1969	0
512	20240429	105300	8704482	1969	1969	1969	1969	0
513	20240429	105200	8704482	1969	1969	1969	1969	0
514	20240429	105100	8704482	1969	1969	1969	1969	0
515	20240429	105000	8704482	1969	1969	1969	1969	0
516	20240429	104900	8704482	1969	1969	1969	1969	0
517	20240429	104800	8704482	1969	1969	1969	1969	0
518	20240429	104700	8704482	1969	1969	1969	1969	0
519	20240429	104600	8704482	1969	1969	1969	1969	0
520	20240429	104500	8704482	1969	1969	1969	1969	0
521	20240429	104400	8704482	1969	1969	1969	1969	0
522	20240429	104300	8704482	1969	1969	1969	1969	0
523	20240429	104200	8704482	1969	1969	1969	1969	0
524	20240429	104100	8704482	1969	1969	1969	1969	0
525	20240429	104000	8704482	1969	1969	1969	1969	0
526	20240429	103900	8704482	1969	1953	1969	1953	1550
527	20240429	103800	5664942	1952	1957	1957	1952	1100
528	20240429	103700	3514082	1961	1961	1961	1961	0
529	20240429	103600	3514082	1961	1961	1961	1961	0
530	20240429	103500	3514082	1961	1961	1961	1961	0
531	20240429	103400	3514082	1961	1961	1961	1961	0
532	20240429	103300	3514082	1961	1961	1961	1961	0
533	20240429	103200	3514082	1961	1961	1961	1961	0
534	20240429	103100	3514082	1961	1961	1961	1961	0
535	20240429	103000	3514082	1961	1961	1961	1961	0
536	20240429	102900	3514082	1961	1961	1961	1961	0
537	20240429	102800	3514082	1961	1961	1961	1961	0
538	20240429	102700	3514082	1961	1961	1961	1961	0
539	20240429	102600	3514082	1961	1961	1961	1961	0
540	20240429	102500	3514082	1961	1961	1961	1961	0
541	20240429	102400	3514082	1961	1961	1961	1961	1
542	20240429	102300	3512121	1961	1961	1961	1961	0
543	20240429	102200	3512121	1961	1960	1961	1960	254
544	20240429	102100	3014215	1957	1957	1957	1957	20
545	20240429	102000	2975075	1957	1957	1957	1957	56
546	20240429	101900	2865483	1960	1960	1960	1960	0
547	20240429	101800	2865483	1960	1960	1960	1960	0
548	20240429	101700	2865483	1960	1960	1960	1960	0
549	20240429	101600	2865483	1960	1960	1960	1960	0
550	20240429	101500	2865483	1960	1960	1960	1960	0
551	20240429	101400	2865483	1960	1960	1960	1960	0
552	20240429	101300	2865483	1960	1960	1960	1960	0
553	20240429	101200	2865483	1960	1960	1960	1960	0
554	20240429	101100	2865483	1960	1960	1960	1960	0
555	20240429	101000	2865483	1960	1960	1960	1960	0
556	20240429	100900	2865483	1960	1960	1960	1960	0
557	20240429	100800	2865483	1960	1960	1960	1960	0
558	20240429	100700	2865483	1960	1960	1960	1960	0
559	20240429	100600	2865483	1960	1959	1960	1959	117
560	20240429	100500	2636183	1960	1960	1960	1960	0
561	20240429	100400	2636183	1960	1960	1960	1960	0
562	20240429	100300	2636183	1960	1960	1960	1960	0
563	20240429	100200	2636183	1960	1960	1960	1960	0
564	20240429	100100	2636183	1960	1960	1960	1960	0
565	20240429	100000	2636183	1960	1960	1960	1960	0
566	20240429	095900	2636183	1960	1960	1960	1960	0
567	20240429	095800	2636183	1960	1960	1960	1960	0
568	20240429	095700	2636183	1960	1960	1960	1960	0
569	20240429	095600	2636183	1960	1960	1960	1960	0
570	20240429	095500	2636183	1960	1960	1960	1960	0
571	20240429	095400	2636183	1960	1960	1960	1960	0
572	20240429	095300	2636183	1960	1960	1960	1960	0
573	20240429	095200	2636183	1960	1960	1960	1960	0
574	20240429	095100	2636183	1960	1960	1960	1960	0
575	20240429	095000	2636183	1960	1960	1960	1960	0
576	20240429	094900	2636183	1960	1960	1960	1960	0
577	20240429	094800	2636183	1960	1960	1960	1960	0
578	20240429	094700	2636183	1960	1960	1960	1960	0
579	20240429	094600	2636183	1960	1960	1960	1960	0
580	20240429	094500	2636183	1960	1960	1960	1960	0
581	20240429	094400	2636183	1960	1960	1960	1960	0
582	20240429	094300	2636183	1960	1960	1960	1960	0
583	20240429	094200	2636183	1960	1960	1960	1960	100
584	20240429	094100	2440183	1960	1960	1960	1960	0
585	20240429	094000	2440183	1960	1960	1960	1960	5
586	20240429	093900	2430383	1961	1961	1961	1961	0
587	20240429	093800	2430383	1961	1961	1961	1961	0
588	20240429	093700	2430383	1961	1961	1961	1961	100
589	20240429	093600	2234283	1961	1961	1961	1961	0
590	20240429	093500	2234283	1961	1961	1961	1961	0
591	20240429	093400	2234283	1961	1961	1961	1961	0
592	20240429	093300	2234283	1961	1961	1961	1961	0
593	20240429	093200	2234283	1961	1961	1961	1961	0
594	20240429	093100	2234283	1961	1961	1961	1961	0
595	20240429	093000	2234283	1961	1961	1961	1961	0
596	20240429	092900	2234283	1961	1961	1961	1961	0
597	20240429	092800	2234283	1961	1961	1961	1961	0
598	20240429	092700	2234283	1961	1961	1961	1961	0
599	20240429	092600	2234283	1961	1961	1961	1961	0
600	20240429	092500	2234283	1961	1961	1961	1961	0
601	20240429	092400	2234283	1961	1961	1961	1961	0
602	20240429	092300	2234283	1961	1961	1961	1961	0
603	20240429	092200	2234283	1961	1961	1961	1961	0
604	20240429	092100	2234283	1961	1961	1961	1961	0
605	20240429	092000	2234283	1961	1961	1961	1961	0
606	20240429	091900	2234283	1961	1961	1961	1961	0
607	20240429	091800	2234283	1961	1961	1961	1961	225
608	20240429	091700	1793058	1961	1961	1961	1961	0
609	20240429	091600	1793058	1961	1961	1961	1961	0
610	20240429	091500	1793058	1961	1961	1961	1961	20
611	20240429	091400	1753838	1961	1961	1961	1961	0
612	20240429	091300	1753838	1961	1961	1961	1961	0
613	20240429	091200	1753838	1961	1961	1961	1961	20
614	20240429	091100	1714618	1961	1961	1961	1961	7
615	20240429	091000	1700891	1970	1970	1970	1970	0
616	20240429	090900	1700891	1970	1970	1970	1970	0
617	20240429	090800	1700891	1970	1970	1970	1970	383
618	20240429	090700	946381	1961	1961	1961	1961	0
619	20240429	090600	946381	1961	1961	1961	1961	42
620	20240429	090500	864019	1970	1970	1970	1970	0
621	20240429	090400	864019	1970	1970	1970	1970	0
622	20240429	090300	864019	1970	1970	1970	1970	0
623	20240429	090200	864019	1970	1970	1970	1970	0
624	20240429	090100	864019	1970	1970	1970	1970	1
625	20240429	090000	862049	1961	1961	1961	1961	309