KissMeData/217880/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204300	7573987	1944	1944	1944	1944	11
3	20240429	204200	7573987	1944	1944	1944	1944	0
4	20240429	204100	7573987	1944	1944	1944	1944	0
5	20240429	204000	7573987	1944	1944	1944	1944	0
6	20240429	203900	7573987	1944	1944	1944	1944	0
7	20240429	203800	7573987	1944	1944	1944	1944	0
8	20240429	203700	7573987	1944	1944	1944	1944	0
9	20240429	203600	7573987	1944	1944	1944	1944	0
10	20240429	203500	7573987	1944	1944	1944	1944	0
11	20240429	203400	7573987	1944	1944	1944	1944	0
12	20240429	203300	7573987	1944	1944	1944	1944	0
13	20240429	203200	7573987	1944	1944	1944	1944	0
14	20240429	203100	7573987	1944	1944	1944	1944	0
15	20240429	203000	7573987	1944	1944	1944	1944	0
16	20240429	202900	7573987	1944	1944	1944	1944	0
17	20240429	202800	7573987	1944	1944	1944	1944	0
18	20240429	202700	7573987	1944	1944	1944	1944	0
19	20240429	202600	7573987	1944	1944	1944	1944	0
20	20240429	202500	7573987	1944	1944	1944	1944	0
21	20240429	202400	7573987	1944	1944	1944	1944	0
22	20240429	202300	7573987	1944	1944	1944	1944	0
23	20240429	202200	7573987	1944	1944	1944	1944	0
24	20240429	202100	7573987	1944	1944	1944	1944	0
25	20240429	202000	7573987	1944	1944	1944	1944	0
26	20240429	201900	7573987	1944	1944	1944	1944	0
27	20240429	201800	7573987	1944	1944	1944	1944	0
28	20240429	201700	7573987	1944	1944	1944	1944	0
29	20240429	201600	7573987	1944	1944	1944	1944	0
30	20240429	201500	7573987	1944	1944	1944	1944	0
31	20240429	201400	7573987	1944	1944	1944	1944	0
32	20240429	201300	7573987	1944	1944	1944	1944	11
33	20240429	201200	7573987	1944	1944	1944	1944	0
34	20240429	201100	7573987	1944	1944	1944	1944	0
35	20240429	201000	7573987	1944	1944	1944	1944	0
36	20240429	200900	7573987	1944	1944	1944	1944	0
37	20240429	200800	7573987	1944	1944	1944	1944	0
38	20240429	200700	7573987	1944	1944	1944	1944	0
39	20240429	200600	7573987	1944	1944	1944	1944	0
40	20240429	200500	7573987	1944	1944	1944	1944	0
41	20240429	200400	7573987	1944	1944	1944	1944	0
42	20240429	200300	7573987	1944	1944	1944	1944	0
43	20240429	200200	7573987	1944	1944	1944	1944	0
44	20240429	200100	7573987	1944	1944	1944	1944	0
45	20240429	200000	7573987	1944	1944	1944	1944	0
46	20240429	195900	7573987	1944	1944	1944	1944	0
47	20240429	195800	7573987	1944	1944	1944	1944	0
48	20240429	195700	7573987	1944	1944	1944	1944	0
49	20240429	195600	7573987	1944	1944	1944	1944	0
50	20240429	195500	7573987	1944	1944	1944	1944	0
51	20240429	195400	7573987	1944	1944	1944	1944	0
52	20240429	195300	7573987	1944	1944	1944	1944	0
53	20240429	195200	7573987	1944	1944	1944	1944	0
54	20240429	195100	7573987	1944	1944	1944	1944	0
55	20240429	195000	7573987	1944	1944	1944	1944	0
56	20240429	194900	7573987	1944	1944	1944	1944	0
57	20240429	194800	7573987	1944	1944	1944	1944	0
58	20240429	194700	7573987	1944	1944	1944	1944	0
59	20240429	194600	7573987	1944	1944	1944	1944	0
60	20240429	194500	7573987	1944	1944	1944	1944	0
61	20240429	194400	7573987	1944	1944	1944	1944	0
62	20240429	194300	7573987	1944	1944	1944	1944	11
63	20240429	194200	7573987	1944	1944	1944	1944	0
64	20240429	194100	7573987	1944	1944	1944	1944	0
65	20240429	194000	7573987	1944	1944	1944	1944	0
66	20240429	193900	7573987	1944	1944	1944	1944	0
67	20240429	193800	7573987	1944	1944	1944	1944	0
68	20240429	193700	7573987	1944	1944	1944	1944	0
69	20240429	193600	7573987	1944	1944	1944	1944	0
70	20240429	193500	7573987	1944	1944	1944	1944	0
71	20240429	193400	7573987	1944	1944	1944	1944	0
72	20240429	193300	7573987	1944	1944	1944	1944	0
73	20240429	193200	7573987	1944	1944	1944	1944	0
74	20240429	193100	7573987	1944	1944	1944	1944	0
75	20240429	193000	7573987	1944	1944	1944	1944	0
76	20240429	192900	7573987	1944	1944	1944	1944	0
77	20240429	192800	7573987	1944	1944	1944	1944	0
78	20240429	192700	7573987	1944	1944	1944	1944	0
79	20240429	192600	7573987	1944	1944	1944	1944	0
80	20240429	192500	7573987	1944	1944	1944	1944	0
81	20240429	192400	7573987	1944	1944	1944	1944	0
82	20240429	192300	7573987	1944	1944	1944	1944	0
83	20240429	192200	7573987	1944	1944	1944	1944	0
84	20240429	192100	7573987	1944	1944	1944	1944	0
85	20240429	192000	7573987	1944	1944	1944	1944	0
86	20240429	191900	7573987	1944	1944	1944	1944	0
87	20240429	191800	7573987	1944	1944	1944	1944	0
88	20240429	191700	7573987	1944	1944	1944	1944	0
89	20240429	191600	7573987	1944	1944	1944	1944	0
90	20240429	191500	7573987	1944	1944	1944	1944	0
91	20240429	191400	7573987	1944	1944	1944	1944	0
92	20240429	191300	7573987	1944	1944	1944	1944	11
93	20240429	191200	7573987	1944	1944	1944	1944	0
94	20240429	191100	7573987	1944	1944	1944	1944	0
95	20240429	191000	7573987	1944	1944	1944	1944	0
96	20240429	190900	7573987	1944	1944	1944	1944	0
97	20240429	190800	7573987	1944	1944	1944	1944	0
98	20240429	190700	7573987	1944	1944	1944	1944	0
99	20240429	190600	7573987	1944	1944	1944	1944	0
100	20240429	190500	7573987	1944	1944	1944	1944	0
101	20240429	190400	7573987	1944	1944	1944	1944	0
102	20240429	190300	7573987	1944	1944	1944	1944	0
103	20240429	190200	7573987	1944	1944	1944	1944	0
104	20240429	190100	7573987	1944	1944	1944	1944	0
105	20240429	190000	7573987	1944	1944	1944	1944	0
106	20240429	185900	7573987	1944	1944	1944	1944	0
107	20240429	185800	7573987	1944	1944	1944	1944	0
108	20240429	185700	7573987	1944	1944	1944	1944	0
109	20240429	185600	7573987	1944	1944	1944	1944	0
110	20240429	185500	7573987	1944	1944	1944	1944	0
111	20240429	185400	7573987	1944	1944	1944	1944	0
112	20240429	185300	7573987	1944	1944	1944	1944	0
113	20240429	185200	7573987	1944	1944	1944	1944	0
114	20240429	185100	7573987	1944	1944	1944	1944	0
115	20240429	185000	7573987	1944	1944	1944	1944	0
116	20240429	184900	7573987	1944	1944	1944	1944	0
117	20240429	184800	7573987	1944	1944	1944	1944	0
118	20240429	184700	7573987	1944	1944	1944	1944	0
119	20240429	184600	7573987	1944	1944	1944	1944	0
120	20240429	184500	7573987	1944	1944	1944	1944	0
121	20240429	184400	7573987	1944	1944	1944	1944	0
122	20240429	184300	7573987	1944	1944	1944	1944	11
123	20240429	184200	7573987	1944	1944	1944	1944	0
124	20240429	184100	7573987	1944	1944	1944	1944	0
125	20240429	184000	7573987	1944	1944	1944	1944	0
126	20240429	183900	7573987	1944	1944	1944	1944	0
127	20240429	183800	7573987	1944	1944	1944	1944	0
128	20240429	183700	7573987	1944	1944	1944	1944	0
129	20240429	183600	7573987	1944	1944	1944	1944	0
130	20240429	183500	7573987	1944	1944	1944	1944	0
131	20240429	183400	7573987	1944	1944	1944	1944	0
132	20240429	183300	7573987	1944	1944	1944	1944	0
133	20240429	183200	7573987	1944	1944	1944	1944	0
134	20240429	183100	7573987	1944	1944	1944	1944	0
135	20240429	183000	7573987	1944	1944	1944	1944	0
136	20240429	182900	7573987	1944	1944	1944	1944	0
137	20240429	182800	7573987	1944	1944	1944	1944	0
138	20240429	182700	7573987	1944	1944	1944	1944	0
139	20240429	182600	7573987	1944	1944	1944	1944	0
140	20240429	182500	7573987	1944	1944	1944	1944	0
141	20240429	182400	7573987	1944	1944	1944	1944	0
142	20240429	182300	7573987	1944	1944	1944	1944	0
143	20240429	182200	7573987	1944	1944	1944	1944	0
144	20240429	182100	7573987	1944	1944	1944	1944	0
145	20240429	182000	7573987	1944	1944	1944	1944	0
146	20240429	181900	7573987	1944	1944	1944	1944	0
147	20240429	181800	7573987	1944	1944	1944	1944	0
148	20240429	181700	7573987	1944	1944	1944	1944	0
149	20240429	181600	7573987	1944	1944	1944	1944	0
150	20240429	181500	7573987	1944	1944	1944	1944	0
151	20240429	181400	7573987	1944	1944	1944	1944	0
152	20240429	181300	7573987	1944	1944	1944	1944	11
153	20240429	181200	7573987	1944	1944	1944	1944	0
154	20240429	181100	7573987	1944	1944	1944	1944	0
155	20240429	181000	7573987	1944	1944	1944	1944	0
156	20240429	180900	7573987	1944	1944	1944	1944	0
157	20240429	180800	7573987	1944	1944	1944	1944	0
158	20240429	180700	7573987	1944	1944	1944	1944	0
159	20240429	180600	7573987	1944	1944	1944	1944	0
160	20240429	180500	7573987	1944	1944	1944	1944	0
161	20240429	180400	7573987	1944	1944	1944	1944	0
162	20240429	180300	7573987	1944	1944	1944	1944	0
163	20240429	180200	7573987	1944	1944	1944	1944	0
164	20240429	180100	7573987	1944	1944	1944	1944	0
165	20240429	180000	7573987	1944	1944	1944	1944	0
166	20240429	175900	7573987	1944	1944	1944	1944	0
167	20240429	175800	7573987	1944	1944	1944	1944	0
168	20240429	175700	7573987	1944	1944	1944	1944	0
169	20240429	175600	7573987	1944	1944	1944	1944	0
170	20240429	175500	7573987	1944	1944	1944	1944	0
171	20240429	175400	7573987	1944	1944	1944	1944	0
172	20240429	175300	7573987	1944	1944	1944	1944	0
173	20240429	175200	7573987	1944	1944	1944	1944	0
174	20240429	175100	7573987	1944	1944	1944	1944	0
175	20240429	175000	7573987	1944	1944	1944	1944	0
176	20240429	174900	7573987	1944	1944	1944	1944	0
177	20240429	174800	7573987	1944	1944	1944	1944	0
178	20240429	174700	7573987	1944	1944	1944	1944	0
179	20240429	174600	7573987	1944	1944	1944	1944	0
180	20240429	174500	7573987	1944	1944	1944	1944	0
181	20240429	174400	7573987	1944	1944	1944	1944	0
182	20240429	174300	7573987	1944	1944	1944	1944	11
183	20240429	174200	7573987	1944	1944	1944	1944	0
184	20240429	174100	7573987	1944	1944	1944	1944	0
185	20240429	174000	7573987	1944	1944	1944	1944	0
186	20240429	173900	7573987	1944	1944	1944	1944	0
187	20240429	173800	7573987	1944	1944	1944	1944	0
188	20240429	173700	7573987	1944	1944	1944	1944	0
189	20240429	173600	7573987	1944	1944	1944	1944	0
190	20240429	173500	7573987	1944	1944	1944	1944	0
191	20240429	173400	7573987	1944	1944	1944	1944	0
192	20240429	173300	7573987	1944	1944	1944	1944	0
193	20240429	173200	7573987	1944	1944	1944	1944	0
194	20240429	173100	7573987	1944	1944	1944	1944	0
195	20240429	173000	7573987	1944	1944	1944	1944	0
196	20240429	172900	7573987	1944	1944	1944	1944	0
197	20240429	172800	7573987	1944	1944	1944	1944	0
198	20240429	172700	7573987	1944	1944	1944	1944	0
199	20240429	172600	7573987	1944	1944	1944	1944	0
200	20240429	172500	7573987	1944	1944	1944	1944	0
201	20240429	172400	7573987	1944	1944	1944	1944	0
202	20240429	172300	7573987	1944	1944	1944	1944	0
203	20240429	172200	7573987	1944	1944	1944	1944	0
204	20240429	172100	7573987	1944	1944	1944	1944	0
205	20240429	172000	7573987	1944	1944	1944	1944	0
206	20240429	171900	7573987	1944	1944	1944	1944	0
207	20240429	171800	7573987	1944	1944	1944	1944	0
208	20240429	171700	7573987	1944	1944	1944	1944	0
209	20240429	171600	7573987	1944	1944	1944	1944	0
210	20240429	171500	7573987	1944	1944	1944	1944	0
211	20240429	171400	7573987	1944	1944	1944	1944	0
212	20240429	171300	7573987	1944	1944	1944	1944	11
213	20240429	171200	7573987	1944	1944	1944	1944	0
214	20240429	171100	7573987	1944	1944	1944	1944	0
215	20240429	171000	7573987	1944	1944	1944	1944	0
216	20240429	170900	7573987	1944	1944	1944	1944	0
217	20240429	170800	7573987	1944	1944	1944	1944	0
218	20240429	170700	7573987	1944	1944	1944	1944	0
219	20240429	170600	7573987	1944	1944	1944	1944	0
220	20240429	170500	7573987	1944	1944	1944	1944	0
221	20240429	170400	7573987	1944	1944	1944	1944	0
222	20240429	170300	7573987	1944	1944	1944	1944	0
223	20240429	170200	7573987	1944	1944	1944	1944	0
224	20240429	170100	7573987	1944	1944	1944	1944	0
225	20240429	170000	7573987	1944	1944	1944	1944	0
226	20240429	165900	7573987	1944	1944	1944	1944	0
227	20240429	165800	7573987	1944	1944	1944	1944	0
228	20240429	165700	7573987	1944	1944	1944	1944	0
229	20240429	165600	7573987	1944	1944	1944	1944	0
230	20240429	165500	7573987	1944	1944	1944	1944	0
231	20240429	165400	7573987	1944	1944	1944	1944	0
232	20240429	165300	7573987	1944	1944	1944	1944	0
233	20240429	165200	7573987	1944	1944	1944	1944	0
234	20240429	165100	7573987	1944	1944	1944	1944	0
235	20240429	165000	7573987	1944	1944	1944	1944	0
236	20240429	164900	7573987	1944	1944	1944	1944	0
237	20240429	164800	7573987	1944	1944	1944	1944	0
238	20240429	164700	7573987	1944	1944	1944	1944	0
239	20240429	164600	7573987	1944	1944	1944	1944	0
240	20240429	164500	7573987	1944	1944	1944	1944	0
241	20240429	164400	7573987	1944	1944	1944	1944	0
242	20240429	164300	7573987	1944	1944	1944	1944	11
243	20240429	164200	7573987	1944	1944	1944	1944	0
244	20240429	164100	7573987	1944	1944	1944	1944	0
245	20240429	164000	7573987	1944	1944	1944	1944	0
246	20240429	163900	7573987	1944	1944	1944	1944	0
247	20240429	163800	7573987	1944	1944	1944	1944	0
248	20240429	163700	7573987	1944	1944	1944	1944	0
249	20240429	163600	7573987	1944	1944	1944	1944	0
250	20240429	163500	7573987	1944	1944	1944	1944	0
251	20240429	163400	7573987	1944	1944	1944	1944	0
252	20240429	163300	7573987	1944	1944	1944	1944	0
253	20240429	163200	7573987	1944	1944	1944	1944	0
254	20240429	163100	7573987	1944	1944	1944	1944	0
255	20240429	163000	7573987	1944	1944	1944	1944	0
256	20240429	162900	7573987	1944	1944	1944	1944	0
257	20240429	162800	7573987	1944	1944	1944	1944	0
258	20240429	162700	7573987	1944	1944	1944	1944	0
259	20240429	162600	7573987	1944	1944	1944	1944	0
260	20240429	162500	7573987	1944	1944	1944	1944	0
261	20240429	162400	7573987	1944	1944	1944	1944	0
262	20240429	162300	7573987	1944	1944	1944	1944	0
263	20240429	162200	7573987	1944	1944	1944	1944	0
264	20240429	162100	7573987	1944	1944	1944	1944	0
265	20240429	162000	7573987	1944	1944	1944	1944	0
266	20240429	161900	7573987	1944	1944	1944	1944	0
267	20240429	161800	7573987	1944	1944	1944	1944	0
268	20240429	161700	7573987	1944	1944	1944	1944	0
269	20240429	161600	7573987	1944	1944	1944	1944	0
270	20240429	161500	7573987	1944	1944	1944	1944	0
271	20240429	161400	7573987	1944	1944	1944	1944	0
272	20240429	161300	7573987	1944	1944	1944	1944	11
273	20240429	161200	7573987	1944	1944	1944	1944	0
274	20240429	161100	7573987	1944	1944	1944	1944	0
275	20240429	161000	7573987	1944	1944	1944	1944	0
276	20240429	160900	7573987	1944	1944	1944	1944	0
277	20240429	160800	7573987	1944	1944	1944	1944	0
278	20240429	160700	7573987	1944	1944	1944	1944	0
279	20240429	160600	7573987	1944	1944	1944	1944	0
280	20240429	160500	7573987	1944	1944	1944	1944	0
281	20240429	160400	7573987	1944	1944	1944	1944	0
282	20240429	160300	7573987	1944	1944	1944	1944	0
283	20240429	160200	7573987	1944	1944	1944	1944	0
284	20240429	160100	7573987	1944	1944	1944	1944	0
285	20240429	160000	7573987	1944	1944	1944	1944	0
286	20240429	155900	7573987	1944	1944	1944	1944	0
287	20240429	155800	7573987	1944	1944	1944	1944	0
288	20240429	155700	7573987	1944	1944	1944	1944	0
289	20240429	155600	7573987	1944	1944	1944	1944	0
290	20240429	155500	7573987	1944	1944	1944	1944	0
291	20240429	155400	7573987	1944	1944	1944	1944	0
292	20240429	155300	7573987	1944	1944	1944	1944	0
293	20240429	155200	7573987	1944	1944	1944	1944	0
294	20240429	155100	7573987	1944	1944	1944	1944	0
295	20240429	155000	7573987	1944	1944	1944	1944	0
296	20240429	154900	7573987	1944	1944	1944	1944	0
297	20240429	154800	7573987	1944	1944	1944	1944	0
298	20240429	154700	7573987	1944	1944	1944	1944	0
299	20240429	154600	7573987	1944	1944	1944	1944	0
300	20240429	154500	7573987	1944	1944	1944	1944	0
301	20240429	154400	7573987	1944	1944	1944	1944	0
302	20240429	154300	7573987	1944	1944	1944	1944	11
303	20240429	154200	7573987	1944	1944	1944	1944	0
304	20240429	154100	7573987	1944	1944	1944	1944	0
305	20240429	154000	7573987	1944	1944	1944	1944	0
306	20240429	153900	7573987	1944	1944	1944	1944	0
307	20240429	153800	7573987	1944	1944	1944	1944	0
308	20240429	153700	7573987	1944	1944	1944	1944	0
309	20240429	153600	7573987	1944	1944	1944	1944	0
310	20240429	153500	7573987	1944	1944	1944	1944	0
311	20240429	153400	7573987	1944	1944	1944	1944	0
312	20240429	153300	7573987	1944	1944	1944	1944	0
313	20240429	153200	7573987	1944	1944	1944	1944	0
314	20240429	153100	7573987	1944	1944	1944	1944	0
315	20240429	153000	7573987	1944	1944	1944	1944	11
316	20240429	152900	7552603	1862	1862	1862	1862	0
317	20240429	152800	7552603	1862	1862	1862	1862	0
318	20240429	152700	7552603	1862	1862	1862	1862	0
319	20240429	152600	7552603	1862	1862	1862	1862	0
320	20240429	152500	7552603	1862	1862	1862	1862	0
321	20240429	152400	7552603	1862	1862	1862	1862	0
322	20240429	152300	7552603	1862	1862	1862	1862	0
323	20240429	152200	7552603	1862	1862	1862	1862	0
324	20240429	152100	7552603	1862	1862	1862	1862	0
325	20240429	152000	7552603	1862	1862	1862	1862	0
326	20240429	151900	7552603	1862	1930	1930	1862	10
327	20240429	151800	7533507	1944	1944	1944	1944	0
328	20240429	151700	7533507	1944	1944	1944	1944	13
329	20240429	151600	7508235	1944	1944	1944	1944	0
330	20240429	151500	7508235	1944	1944	1944	1944	0
331	20240429	151400	7508235	1944	1944	1944	1944	0
332	20240429	151300	7508235	1944	1944	1944	1944	0
333	20240429	151200	7508235	1944	1944	1944	1944	0
334	20240429	151100	7508235	1944	1944	1944	1944	0
335	20240429	151000	7508235	1944	1944	1944	1944	0
336	20240429	150900	7508235	1944	1944	1944	1944	0
337	20240429	150800	7508235	1944	1944	1944	1944	0
338	20240429	150700	7508235	1944	1944	1944	1944	0
339	20240429	150600	7508235	1944	1944	1944	1944	0
340	20240429	150500	7508235	1944	1944	1944	1944	0
341	20240429	150400	7508235	1944	1944	1944	1944	0
342	20240429	150300	7508235	1944	1944	1944	1944	0
343	20240429	150200	7508235	1944	1944	1944	1944	0
344	20240429	150100	7508235	1944	1944	1944	1944	0
345	20240429	150000	7508235	1944	1944	1944	1944	0
346	20240429	145900	7508235	1944	1944	1944	1944	0
347	20240429	145800	7508235	1944	1944	1944	1944	0
348	20240429	145700	7508235	1944	1944	1944	1944	0
349	20240429	145600	7508235	1944	1944	1944	1944	0
350	20240429	145500	7508235	1944	1944	1944	1944	0
351	20240429	145400	7508235	1944	1944	1944	1944	0
352	20240429	145300	7508235	1944	1944	1944	1944	0
353	20240429	145200	7508235	1944	1944	1944	1944	0
354	20240429	145100	7508235	1944	1944	1944	1944	10
355	20240429	145000	7488795	1930	1930	1930	1930	0
356	20240429	144900	7488795	1930	1930	1930	1930	0
357	20240429	144800	7488795	1930	1930	1930	1930	0
358	20240429	144700	7488795	1930	1930	1930	1930	0
359	20240429	144600	7488795	1930	1930	1930	1930	0
360	20240429	144500	7488795	1930	1930	1930	1930	0
361	20240429	144400	7488795	1930	1930	1930	1930	0
362	20240429	144300	7488795	1930	1930	1930	1930	0
363	20240429	144200	7488795	1930	1930	1930	1930	0
364	20240429	144100	7488795	1930	1930	1930	1930	0
365	20240429	144000	7488795	1930	1930	1930	1930	3
366	20240429	143900	7483005	1946	1946	1946	1946	0
367	20240429	143800	7483005	1946	1946	1946	1946	0
368	20240429	143700	7483005	1946	1946	1946	1946	0
369	20240429	143600	7483005	1946	1946	1946	1946	0
370	20240429	143500	7483005	1946	1946	1946	1946	0
371	20240429	143400	7483005	1946	1946	1946	1946	0
372	20240429	143300	7483005	1946	1946	1946	1946	0
373	20240429	143200	7483005	1946	1946	1946	1946	0
374	20240429	143100	7483005	1946	1946	1946	1946	0
375	20240429	143000	7483005	1946	1946	1946	1946	0
376	20240429	142900	7483005	1946	1946	1946	1946	0
377	20240429	142800	7483005	1946	1946	1946	1946	0
378	20240429	142700	7483005	1946	1946	1946	1946	0
379	20240429	142600	7483005	1946	1946	1946	1946	0
380	20240429	142500	7483005	1946	1946	1946	1946	0
381	20240429	142400	7483005	1946	1946	1946	1946	0
382	20240429	142300	7483005	1946	1946	1946	1946	0
383	20240429	142200	7483005	1946	1946	1946	1946	0
384	20240429	142100	7483005	1946	1946	1946	1946	0
385	20240429	142000	7483005	1946	1946	1946	1946	0
386	20240429	141900	7483005	1946	1946	1946	1946	0
387	20240429	141800	7483005	1946	1946	1946	1946	0
388	20240429	141700	7483005	1946	1946	1946	1946	0
389	20240429	141600	7483005	1946	1946	1946	1946	0
390	20240429	141500	7483005	1946	1946	1946	1946	0
391	20240429	141400	7483005	1946	1946	1946	1946	0
392	20240429	141300	7483005	1946	1946	1946	1946	0
393	20240429	141200	7483005	1946	1946	1946	1946	0
394	20240429	141100	7483005	1946	1946	1946	1946	0
395	20240429	141000	7483005	1946	1946	1946	1946	0
396	20240429	140900	7483005	1946	1946	1946	1946	0
397	20240429	140800	7483005	1946	1946	1946	1946	0
398	20240429	140700	7483005	1946	1946	1946	1946	0
399	20240429	140600	7483005	1946	1946	1946	1946	7
400	20240429	140500	7469383	1946	1946	1946	1946	40
401	20240429	140400	7391543	1946	1946	1946	1946	0
402	20240429	140300	7391543	1946	1946	1946	1946	29
403	20240429	140200	7335109	1950	1950	1950	1950	0
404	20240429	140100	7335109	1950	1950	1950	1950	0
405	20240429	140000	7335109	1950	1950	1950	1950	0
406	20240429	135900	7335109	1950	1950	1950	1950	0
407	20240429	135800	7335109	1950	1950	1950	1950	0
408	20240429	135700	7335109	1950	1950	1950	1950	0
409	20240429	135600	7335109	1950	1950	1950	1950	0
410	20240429	135500	7335109	1950	1950	1950	1950	0
411	20240429	135400	7335109	1950	1950	1950	1950	0
412	20240429	135300	7335109	1950	1950	1950	1950	0
413	20240429	135200	7335109	1950	1950	1950	1950	0
414	20240429	135100	7335109	1950	1950	1950	1950	0
415	20240429	135000	7335109	1950	1950	1950	1950	0
416	20240429	134900	7335109	1950	1950	1950	1950	0
417	20240429	134800	7335109	1950	1950	1950	1950	0
418	20240429	134700	7335109	1950	1950	1950	1950	0
419	20240429	134600	7335109	1950	1950	1950	1950	0
420	20240429	134500	7335109	1950	1950	1950	1950	0
421	20240429	134400	7335109	1950	1950	1950	1950	0
422	20240429	134300	7335109	1950	1950	1950	1950	0
423	20240429	134200	7335109	1950	1950	1950	1950	0
424	20240429	134100	7335109	1950	1950	1950	1950	0
425	20240429	134000	7335109	1950	1950	1950	1950	0
426	20240429	133900	7335109	1950	1950	1950	1950	0
427	20240429	133800	7335109	1950	1950	1950	1950	0
428	20240429	133700	7335109	1950	1950	1950	1950	0
429	20240429	133600	7335109	1950	1950	1950	1950	0
430	20240429	133500	7335109	1950	1950	1950	1950	0
431	20240429	133400	7335109	1950	1950	1950	1950	0
432	20240429	133300	7335109	1950	1950	1950	1950	0
433	20240429	133200	7335109	1950	1950	1950	1950	0
434	20240429	133100	7335109	1950	1950	1950	1950	0
435	20240429	133000	7335109	1950	1950	1950	1950	0
436	20240429	132900	7335109	1950	1950	1950	1950	0
437	20240429	132800	7335109	1950	1950	1950	1950	0
438	20240429	132700	7335109	1950	1950	1950	1950	0
439	20240429	132600	7335109	1950	1950	1950	1950	0
440	20240429	132500	7335109	1950	1950	1950	1950	0
441	20240429	132400	7335109	1950	1950	1950	1950	0
442	20240429	132300	7335109	1950	1950	1950	1950	0
443	20240429	132200	7335109	1950	1950	1950	1950	0
444	20240429	132100	7335109	1950	1950	1950	1950	0
445	20240429	132000	7335109	1950	1950	1950	1950	0
446	20240429	131900	7335109	1950	1950	1950	1950	0
447	20240429	131800	7335109	1950	1950	1950	1950	0
448	20240429	131700	7335109	1950	1950	1950	1950	0
449	20240429	131600	7335109	1950	1950	1950	1950	0
450	20240429	131500	7335109	1950	1950	1950	1950	0
451	20240429	131400	7335109	1950	1950	1950	1950	0
452	20240429	131300	7335109	1950	1950	1950	1950	0
453	20240429	131200	7335109	1950	1950	1950	1950	0
454	20240429	131100	7335109	1950	1950	1950	1950	0
455	20240429	131000	7335109	1950	1950	1950	1950	0
456	20240429	130900	7335109	1950	1950	1950	1950	0
457	20240429	130800	7335109	1950	1950	1950	1950	0
458	20240429	130700	7335109	1950	1950	1950	1950	0
459	20240429	130600	7335109	1950	1950	1950	1950	0
460	20240429	130500	7335109	1950	1950	1950	1950	0
461	20240429	130400	7335109	1950	1950	1950	1950	0
462	20240429	130300	7335109	1950	1950	1950	1950	0
463	20240429	130200	7335109	1950	1950	1950	1950	0
464	20240429	130100	7335109	1950	1950	1950	1950	0
465	20240429	130000	7335109	1950	1950	1950	1950	0
466	20240429	125900	7335109	1950	1950	1950	1950	0
467	20240429	125800	7335109	1950	1950	1950	1950	0
468	20240429	125700	7335109	1950	1950	1950	1950	0
469	20240429	125600	7335109	1950	1950	1950	1950	0
470	20240429	125500	7335109	1950	1950	1950	1950	0
471	20240429	125400	7335109	1950	1950	1950	1950	0
472	20240429	125300	7335109	1950	1950	1950	1950	0
473	20240429	125200	7335109	1950	1950	1950	1950	0
474	20240429	125100	7335109	1950	1950	1950	1950	0
475	20240429	125000	7335109	1950	1950	1950	1950	0
476	20240429	124900	7335109	1950	1950	1950	1950	0
477	20240429	124800	7335109	1950	1950	1950	1950	0
478	20240429	124700	7335109	1950	1950	1950	1950	0
479	20240429	124600	7335109	1950	1950	1950	1950	0
480	20240429	124500	7335109	1950	1950	1950	1950	0
481	20240429	124400	7335109	1950	1950	1950	1950	0
482	20240429	124300	7335109	1950	1950	1950	1950	0
483	20240429	124200	7335109	1950	1950	1950	1950	0
484	20240429	124100	7335109	1950	1950	1950	1950	50
485	20240429	124000	7237609	1950	1950	1950	1950	10
486	20240429	123900	7218109	1985	1985	1985	1985	0
487	20240429	123800	7218109	1985	1985	1985	1985	0
488	20240429	123700	7218109	1985	1985	1985	1985	0
489	20240429	123600	7218109	1985	1985	1985	1985	0
490	20240429	123500	7218109	1985	1985	1985	1985	0
491	20240429	123400	7218109	1985	1985	1985	1985	0
492	20240429	123300	7218109	1985	1985	1985	1985	0
493	20240429	123200	7218109	1985	1985	1985	1985	0
494	20240429	123100	7218109	1985	1985	1985	1985	0
495	20240429	123000	7218109	1985	1985	1985	1985	0
496	20240429	122900	7218109	1985	1985	1985	1985	0
497	20240429	122800	7218109	1985	1985	1985	1985	0
498	20240429	122700	7218109	1985	1985	1985	1985	0
499	20240429	122600	7218109	1985	1985	1985	1985	0
500	20240429	122500	7218109	1985	1985	1985	1985	0
501	20240429	122400	7218109	1985	1985	1985	1985	0
502	20240429	122300	7218109	1985	1985	1985	1985	0
503	20240429	122200	7218109	1985	1985	1985	1985	0
504	20240429	122100	7218109	1985	1985	1985	1985	8
505	20240429	122000	7202229	1985	1985	1985	1985	0
506	20240429	121900	7202229	1985	1985	1985	1985	0
507	20240429	121800	7202229	1985	1985	1985	1985	0
508	20240429	121700	7202229	1985	1985	1985	1985	0
509	20240429	121600	7202229	1985	1985	1985	1985	0
510	20240429	121500	7202229	1985	1985	1985	1985	0
511	20240429	121400	7202229	1985	1985	1985	1985	0
512	20240429	121300	7202229	1985	1985	1985	1985	0
513	20240429	121200	7202229	1985	1985	1985	1985	0
514	20240429	121100	7202229	1985	1985	1985	1985	2
515	20240429	121000	7198259	1986	1986	1986	1986	0
516	20240429	120900	7198259	1986	1986	1986	1986	0
517	20240429	120800	7198259	1986	1986	1986	1986	0
518	20240429	120700	7198259	1986	1986	1986	1986	0
519	20240429	120600	7198259	1986	1986	1986	1986	0
520	20240429	120500	7198259	1986	1986	1986	1986	0
521	20240429	120400	7198259	1986	1986	1986	1986	0
522	20240429	120300	7198259	1986	1986	1986	1986	0
523	20240429	120200	7198259	1986	1986	1986	1986	0
524	20240429	120100	7198259	1986	1986	1986	1986	0
525	20240429	120000	7198259	1986	1986	1986	1986	0
526	20240429	115900	7198259	1986	1986	1986	1986	0
527	20240429	115800	7198259	1986	1986	1986	1986	0
528	20240429	115700	7198259	1986	1986	1986	1986	0
529	20240429	115600	7198259	1986	1986	1986	1986	0
530	20240429	115500	7198259	1986	1986	1986	1986	0
531	20240429	115400	7198259	1986	1986	1986	1986	0
532	20240429	115300	7198259	1986	1986	1986	1986	0
533	20240429	115200	7198259	1986	1986	1986	1986	0
534	20240429	115100	7198259	1986	1986	1986	1986	0
535	20240429	115000	7198259	1986	1986	1986	1986	0
536	20240429	114900	7198259	1986	1986	1986	1986	0
537	20240429	114800	7198259	1986	1986	1986	1986	0
538	20240429	114700	7198259	1986	1986	1986	1986	0
539	20240429	114600	7198259	1986	1986	1986	1986	0
540	20240429	114500	7198259	1986	1986	1986	1986	0
541	20240429	114400	7198259	1986	1986	1986	1986	0
542	20240429	114300	7198259	1986	1986	1986	1986	0
543	20240429	114200	7198259	1986	1986	1986	1986	0
544	20240429	114100	7198259	1986	1986	1986	1986	4
545	20240429	114000	7190315	1987	1987	1987	1987	0
546	20240429	113900	7190315	1987	1987	1987	1987	0
547	20240429	113800	7190315	1987	1987	1987	1987	0
548	20240429	113700	7190315	1987	1987	1987	1987	0
549	20240429	113600	7190315	1987	1987	1987	1987	0
550	20240429	113500	7190315	1987	1987	1987	1987	0
551	20240429	113400	7190315	1987	1987	1987	1987	0
552	20240429	113300	7190315	1987	1987	1987	1987	0
553	20240429	113200	7190315	1987	1987	1987	1987	0
554	20240429	113100	7190315	1987	1987	1987	1987	0
555	20240429	113000	7190315	1987	1987	1987	1987	0
556	20240429	112900	7190315	1987	1987	1987	1987	0
557	20240429	112800	7190315	1987	1987	1987	1987	0
558	20240429	112700	7190315	1987	1987	1987	1987	0
559	20240429	112600	7190315	1987	1987	1987	1987	0
560	20240429	112500	7190315	1987	1987	1987	1987	0
561	20240429	112400	7190315	1987	1987	1987	1987	0
562	20240429	112300	7190315	1987	1987	1987	1987	0
563	20240429	112200	7190315	1987	1987	1987	1987	0
564	20240429	112100	7190315	1987	1987	1987	1987	0
565	20240429	112000	7190315	1987	1987	1987	1987	1
566	20240429	111900	7188328	1988	1988	1988	1988	0
567	20240429	111800	7188328	1988	1988	1988	1988	0
568	20240429	111700	7188328	1988	1988	1988	1988	0
569	20240429	111600	7188328	1988	1988	1988	1988	0
570	20240429	111500	7188328	1988	1988	1988	1988	0
571	20240429	111400	7188328	1988	1988	1988	1988	0
572	20240429	111300	7188328	1988	1988	1988	1988	0
573	20240429	111200	7188328	1988	1988	1988	1988	0
574	20240429	111100	7188328	1988	1988	1988	1988	0
575	20240429	111000	7188328	1988	1988	1988	1988	0
576	20240429	110900	7188328	1988	1988	1988	1988	0
577	20240429	110800	7188328	1988	1988	1988	1988	0
578	20240429	110700	7188328	1988	1988	1988	1988	199
579	20240429	110600	6792716	1988	1988	1988	1988	0
580	20240429	110500	6792716	1988	1988	1988	1988	352
581	20240429	110400	6092940	1988	1988	1988	1988	1
582	20240429	110300	6090952	1989	1870	1989	1851	175
583	20240429	110200	5765799	1989	1989	1989	1989	0
584	20240429	110100	5765799	1989	1989	1989	1989	0
585	20240429	110000	5765799	1989	1989	1989	1989	0
586	20240429	105900	5765799	1989	1989	1989	1989	0
587	20240429	105800	5765799	1989	1989	1989	1989	2
588	20240429	105700	5761821	1851	1851	1851	1851	0
589	20240429	105600	5761821	1851	1872	1872	1851	1753
590	20240429	105500	2516670	1989	1989	1989	1989	0
591	20240429	105400	2516670	1989	1989	1989	1989	0
592	20240429	105300	2516670	1989	1989	1989	1989	0
593	20240429	105200	2516670	1989	1989	1989	1989	0
594	20240429	105100	2516670	1989	1989	1989	1989	0
595	20240429	105000	2516670	1989	1989	1989	1989	0
596	20240429	104900	2516670	1989	1989	1989	1989	0
597	20240429	104800	2516670	1989	1989	1989	1989	0
598	20240429	104700	2516670	1989	1989	1989	1989	0
599	20240429	104600	2516670	1989	1989	1989	1989	0
600	20240429	104500	2516670	1989	1989	1989	1989	0
601	20240429	104400	2516670	1989	1989	1989	1989	0
602	20240429	104300	2516670	1989	1989	1989	1989	0
603	20240429	104200	2516670	1989	1989	1989	1989	0
604	20240429	104100	2516670	1989	1989	1989	1989	0
605	20240429	104000	2516670	1989	1989	1989	1989	0
606	20240429	103900	2516670	1989	1989	1989	1989	0
607	20240429	103800	2516670	1989	1989	1989	1989	0
608	20240429	103700	2516670	1989	1989	1989	1989	0
609	20240429	103600	2516670	1989	1989	1989	1989	0
610	20240429	103500	2516670	1989	1989	1989	1989	0
611	20240429	103400	2516670	1989	1989	1989	1989	0
612	20240429	103300	2516670	1989	1989	1989	1989	0
613	20240429	103200	2516670	1989	1989	1989	1989	0
614	20240429	103100	2516670	1989	1989	1989	1989	0
615	20240429	103000	2516670	1989	1989	1989	1989	0
616	20240429	102900	2516670	1989	1989	1989	1989	0
617	20240429	102800	2516670	1989	1989	1989	1989	0
618	20240429	102700	2516670	1989	1989	1989	1989	0
619	20240429	102600	2516670	1989	1989	1989	1989	0
620	20240429	102500	2516670	1989	1989	1989	1989	0
621	20240429	102400	2516670	1989	1989	1989	1989	0
622	20240429	102300	2516670	1989	1989	1989	1989	0
623	20240429	102200	2516670	1989	1989	1989	1989	0
624	20240429	102100	2516670	1989	1989	1989	1989	0
625	20240429	102000	2516670	1989	1989	1989	1989	0
626	20240429	101900	2516670	1989	1989	1989	1989	0
627	20240429	101800	2516670	1989	1989	1989	1989	0
628	20240429	101700	2516670	1989	1989	1989	1989	0
629	20240429	101600	2516670	1989	1989	1989	1989	0
630	20240429	101500	2516670	1989	1989	1989	1989	0
631	20240429	101400	2516670	1989	1989	1989	1989	0
632	20240429	101300	2516670	1989	1989	1989	1989	1
633	20240429	101200	2514681	1991	1991	1991	1991	0
634	20240429	101100	2514681	1991	1991	1991	1991	0
635	20240429	101000	2514681	1991	1991	1991	1991	0
636	20240429	100900	2514681	1991	1991	1991	1991	0
637	20240429	100800	2514681	1991	1991	1991	1991	0
638	20240429	100700	2514681	1991	1991	1991	1991	0
639	20240429	100600	2514681	1991	1991	1991	1991	0
640	20240429	100500	2514681	1991	1991	1991	1991	0
641	20240429	100400	2514681	1991	1990	1991	1990	351
642	20240429	100300	1815885	1991	1991	1991	1991	0
643	20240429	100200	1815885	1991	1899	1991	1899	30
644	20240429	100100	1758639	1899	1899	1899	1899	0
645	20240429	100000	1758639	1899	1899	1899	1899	0
646	20240429	095900	1758639	1899	1899	1899	1899	0
647	20240429	095800	1758639	1899	1899	1899	1899	522
648	20240429	095700	767361	1899	1899	1899	1899	0
649	20240429	095600	767361	1899	1899	1899	1899	0
650	20240429	095500	767361	1899	1899	1899	1899	0
651	20240429	095400	767361	1899	1899	1899	1899	0
652	20240429	095300	767361	1899	1899	1899	1899	1
653	20240429	095200	765462	1899	1899	1899	1899	31
654	20240429	095100	706593	1899	1899	1899	1899	0
655	20240429	095000	706593	1899	1899	1899	1899	0
656	20240429	094900	706593	1899	1899	1899	1899	0
657	20240429	094800	706593	1899	1899	1899	1899	0
658	20240429	094700	706593	1899	1899	1899	1899	0
659	20240429	094600	706593	1899	1899	1899	1899	0
660	20240429	094500	706593	1899	1899	1899	1899	0
661	20240429	094400	706593	1899	1899	1899	1899	0
662	20240429	094300	706593	1899	1899	1899	1899	0
663	20240429	094200	706593	1899	1899	1899	1899	0
664	20240429	094100	706593	1899	1899	1899	1899	0
665	20240429	094000	706593	1899	1899	1899	1899	0
666	20240429	093900	706593	1899	1899	1899	1899	0
667	20240429	093800	706593	1899	1899	1899	1899	0
668	20240429	093700	706593	1899	1899	1899	1899	0
669	20240429	093600	706593	1899	1899	1899	1899	0
670	20240429	093500	706593	1899	1899	1899	1899	0
671	20240429	093400	706593	1899	1900	1900	1899	13
672	20240429	093300	681894	1900	1993	1993	1900	15
673	20240429	093200	652929	1900	1900	1900	1900	0
674	20240429	093100	652929	1900	1900	1900	1900	10
675	20240429	093000	633929	1993	1993	1993	1993	0
676	20240429	092900	633929	1993	1993	1993	1993	0
677	20240429	092800	633929	1993	1993	1993	1993	0
678	20240429	092700	633929	1993	1993	1993	1993	0
679	20240429	092600	633929	1993	1993	1993	1993	0
680	20240429	092500	633929	1993	1993	1993	1993	0
681	20240429	092400	633929	1993	1993	1993	1993	10
682	20240429	092300	613999	1999	1999	1999	1999	0
683	20240429	092200	613999	1999	1999	1999	1999	0
684	20240429	092100	613999	1999	1999	1999	1999	0
685	20240429	092000	613999	1999	1999	1999	1999	0
686	20240429	091900	613999	1999	1999	1999	1999	0
687	20240429	091800	613999	1999	1999	1999	1999	0
688	20240429	091700	613999	1999	1999	1999	1999	0
689	20240429	091600	613999	1999	1999	1999	1999	0
690	20240429	091500	613999	1999	1999	1999	1999	0
691	20240429	091400	613999	1999	1999	1999	1999	0
692	20240429	091300	613999	1999	1999	1999	1999	0
693	20240429	091200	613999	1999	1999	1999	1999	0
694	20240429	091100	613999	1999	1999	1999	1999	0
695	20240429	091000	613999	1999	1999	1999	1999	1
696	20240429	090900	612000	1800	1800	1800	1800	0
697	20240429	090800	612000	1800	1800	1800	1800	340
698	20240429	090700	0	1900	1900	1900	1900	0
699	20240429	090600	0	1900	1900	1900	1900	0
700	20240429	090500	0	1900	1900	1900	1900	0
701	20240429	090400	0	1900	1900	1900	1900	0
702	20240429	090300	0	1900	1900	1900	1900	0
703	20240429	090200	0	1900	1900	1900	1900	0
704	20240429	090100	0	1900	1900	1900	1900	0
705	20240429	090000	0	1900	1900	1900	1900	0