KissMeData/036000/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191800	100309221	1951	1951	1951	1951	268
3	20240429	191700	100309221	1951	1951	1951	1951	0
4	20240429	191600	100309221	1951	1951	1951	1951	0
5	20240429	191500	100309221	1951	1951	1951	1951	0
6	20240429	191400	100309221	1951	1951	1951	1951	0
7	20240429	191300	100309221	1951	1951	1951	1951	0
8	20240429	191200	100309221	1951	1951	1951	1951	0
9	20240429	191100	100309221	1951	1951	1951	1951	0
10	20240429	191000	100309221	1951	1951	1951	1951	0
11	20240429	190900	100309221	1951	1951	1951	1951	0
12	20240429	190800	100309221	1951	1951	1951	1951	0
13	20240429	190700	100309221	1951	1951	1951	1951	0
14	20240429	190600	100309221	1951	1951	1951	1951	0
15	20240429	190500	100309221	1951	1951	1951	1951	0
16	20240429	190400	100309221	1951	1951	1951	1951	0
17	20240429	190300	100309221	1951	1951	1951	1951	0
18	20240429	190200	100309221	1951	1951	1951	1951	0
19	20240429	190100	100309221	1951	1951	1951	1951	0
20	20240429	190000	100309221	1951	1951	1951	1951	0
21	20240429	185900	100309221	1951	1951	1951	1951	0
22	20240429	185800	100309221	1951	1951	1951	1951	0
23	20240429	185700	100309221	1951	1951	1951	1951	0
24	20240429	185600	100309221	1951	1951	1951	1951	0
25	20240429	185500	100309221	1951	1951	1951	1951	0
26	20240429	185400	100309221	1951	1951	1951	1951	0
27	20240429	185300	100309221	1951	1951	1951	1951	0
28	20240429	185200	100309221	1951	1951	1951	1951	0
29	20240429	185100	100309221	1951	1951	1951	1951	0
30	20240429	185000	100309221	1951	1951	1951	1951	0
31	20240429	184900	100309221	1951	1951	1951	1951	0
32	20240429	184800	100309221	1951	1951	1951	1951	268
33	20240429	184700	100309221	1951	1951	1951	1951	0
34	20240429	184600	100309221	1951	1951	1951	1951	0
35	20240429	184500	100309221	1951	1951	1951	1951	0
36	20240429	184400	100309221	1951	1951	1951	1951	0
37	20240429	184300	100309221	1951	1951	1951	1951	0
38	20240429	184200	100309221	1951	1951	1951	1951	0
39	20240429	184100	100309221	1951	1951	1951	1951	0
40	20240429	184000	100309221	1951	1951	1951	1951	0
41	20240429	183900	100309221	1951	1951	1951	1951	0
42	20240429	183800	100309221	1951	1951	1951	1951	0
43	20240429	183700	100309221	1951	1951	1951	1951	0
44	20240429	183600	100309221	1951	1951	1951	1951	0
45	20240429	183500	100309221	1951	1951	1951	1951	0
46	20240429	183400	100309221	1951	1951	1951	1951	0
47	20240429	183300	100309221	1951	1951	1951	1951	0
48	20240429	183200	100309221	1951	1951	1951	1951	0
49	20240429	183100	100309221	1951	1951	1951	1951	0
50	20240429	183000	100309221	1951	1951	1951	1951	0
51	20240429	182900	100309221	1951	1951	1951	1951	0
52	20240429	182800	100309221	1951	1951	1951	1951	0
53	20240429	182700	100309221	1951	1951	1951	1951	0
54	20240429	182600	100309221	1951	1951	1951	1951	0
55	20240429	182500	100309221	1951	1951	1951	1951	0
56	20240429	182400	100309221	1951	1951	1951	1951	0
57	20240429	182300	100309221	1951	1951	1951	1951	0
58	20240429	182200	100309221	1951	1951	1951	1951	0
59	20240429	182100	100309221	1951	1951	1951	1951	0
60	20240429	182000	100309221	1951	1951	1951	1951	0
61	20240429	181900	100309221	1951	1951	1951	1951	0
62	20240429	181800	100309221	1951	1951	1951	1951	268
63	20240429	181700	100309221	1951	1951	1951	1951	0
64	20240429	181600	100309221	1951	1951	1951	1951	0
65	20240429	181500	100309221	1951	1951	1951	1951	0
66	20240429	181400	100309221	1951	1951	1951	1951	0
67	20240429	181300	100309221	1951	1951	1951	1951	0
68	20240429	181200	100309221	1951	1951	1951	1951	0
69	20240429	181100	100309221	1951	1951	1951	1951	0
70	20240429	181000	100309221	1951	1951	1951	1951	0
71	20240429	180900	100309221	1951	1951	1951	1951	0
72	20240429	180800	100309221	1951	1951	1951	1951	0
73	20240429	180700	100309221	1951	1951	1951	1951	0
74	20240429	180600	100309221	1951	1951	1951	1951	0
75	20240429	180500	100309221	1951	1951	1951	1951	0
76	20240429	180400	100309221	1951	1951	1951	1951	0
77	20240429	180300	100309221	1951	1951	1951	1951	0
78	20240429	180200	100309221	1951	1951	1951	1951	0
79	20240429	180100	100309221	1951	1951	1951	1951	0
80	20240429	180000	100309221	1951	1951	1951	1951	0
81	20240429	175900	100309221	1951	1951	1951	1951	0
82	20240429	175800	100309221	1951	1951	1951	1951	0
83	20240429	175700	100309221	1951	1951	1951	1951	0
84	20240429	175600	100309221	1951	1951	1951	1951	0
85	20240429	175500	100309221	1951	1951	1951	1951	0
86	20240429	175400	100309221	1951	1951	1951	1951	0
87	20240429	175300	100309221	1951	1951	1951	1951	0
88	20240429	175200	100309221	1951	1951	1951	1951	0
89	20240429	175100	100309221	1951	1951	1951	1951	0
90	20240429	175000	100309221	1951	1951	1951	1951	0
91	20240429	174900	100309221	1951	1951	1951	1951	0
92	20240429	174800	100309221	1951	1951	1951	1951	268
93	20240429	174700	100309221	1951	1951	1951	1951	0
94	20240429	174600	100309221	1951	1951	1951	1951	0
95	20240429	174500	100309221	1951	1951	1951	1951	0
96	20240429	174400	100309221	1951	1951	1951	1951	0
97	20240429	174300	100309221	1951	1951	1951	1951	0
98	20240429	174200	100309221	1951	1951	1951	1951	0
99	20240429	174100	100309221	1951	1951	1951	1951	0
100	20240429	174000	100309221	1951	1951	1951	1951	0
101	20240429	173900	100309221	1951	1951	1951	1951	0
102	20240429	173800	100309221	1951	1951	1951	1951	0
103	20240429	173700	100309221	1951	1951	1951	1951	0
104	20240429	173600	100309221	1951	1951	1951	1951	0
105	20240429	173500	100309221	1951	1951	1951	1951	0
106	20240429	173400	100309221	1951	1951	1951	1951	0
107	20240429	173300	100309221	1951	1951	1951	1951	0
108	20240429	173200	100309221	1951	1951	1951	1951	0
109	20240429	173100	100309221	1951	1951	1951	1951	0
110	20240429	173000	100309221	1951	1951	1951	1951	0
111	20240429	172900	100309221	1951	1951	1951	1951	0
112	20240429	172800	100309221	1951	1951	1951	1951	0
113	20240429	172700	100309221	1951	1951	1951	1951	0
114	20240429	172600	100309221	1951	1951	1951	1951	0
115	20240429	172500	100309221	1951	1951	1951	1951	0
116	20240429	172400	100309221	1951	1951	1951	1951	0
117	20240429	172300	100309221	1951	1951	1951	1951	0
118	20240429	172200	100309221	1951	1951	1951	1951	0
119	20240429	172100	100309221	1951	1951	1951	1951	0
120	20240429	172000	100309221	1951	1951	1951	1951	0
121	20240429	171900	100309221	1951	1951	1951	1951	0
122	20240429	171800	100309221	1951	1951	1951	1951	268
123	20240429	171700	100309221	1951	1951	1951	1951	0
124	20240429	171600	100309221	1951	1951	1951	1951	0
125	20240429	171500	100309221	1951	1951	1951	1951	0
126	20240429	171400	100309221	1951	1951	1951	1951	0
127	20240429	171300	100309221	1951	1951	1951	1951	0
128	20240429	171200	100309221	1951	1951	1951	1951	0
129	20240429	171100	100309221	1951	1951	1951	1951	0
130	20240429	171000	100309221	1951	1951	1951	1951	0
131	20240429	170900	100309221	1951	1951	1951	1951	0
132	20240429	170800	100309221	1951	1951	1951	1951	0
133	20240429	170700	100309221	1951	1951	1951	1951	0
134	20240429	170600	100309221	1951	1951	1951	1951	0
135	20240429	170500	100309221	1951	1951	1951	1951	0
136	20240429	170400	100309221	1951	1951	1951	1951	0
137	20240429	170300	100309221	1951	1951	1951	1951	0
138	20240429	170200	100309221	1951	1951	1951	1951	0
139	20240429	170100	100309221	1951	1951	1951	1951	0
140	20240429	170000	100309221	1951	1951	1951	1951	0
141	20240429	165900	100309221	1951	1951	1951	1951	0
142	20240429	165800	100309221	1951	1951	1951	1951	0
143	20240429	165700	100309221	1951	1951	1951	1951	0
144	20240429	165600	100309221	1951	1951	1951	1951	0
145	20240429	165500	100309221	1951	1951	1951	1951	0
146	20240429	165400	100309221	1951	1951	1951	1951	0
147	20240429	165300	100309221	1951	1951	1951	1951	0
148	20240429	165200	100309221	1951	1951	1951	1951	0
149	20240429	165100	100309221	1951	1951	1951	1951	0
150	20240429	165000	100309221	1951	1951	1951	1951	0
151	20240429	164900	100309221	1951	1951	1951	1951	0
152	20240429	164800	100309221	1951	1951	1951	1951	268
153	20240429	164700	100309221	1951	1951	1951	1951	0
154	20240429	164600	100309221	1951	1951	1951	1951	0
155	20240429	164500	100309221	1951	1951	1951	1951	0
156	20240429	164400	100309221	1951	1951	1951	1951	0
157	20240429	164300	100309221	1951	1951	1951	1951	0
158	20240429	164200	100309221	1951	1951	1951	1951	0
159	20240429	164100	100309221	1951	1951	1951	1951	0
160	20240429	164000	100309221	1951	1951	1951	1951	0
161	20240429	163900	100309221	1951	1951	1951	1951	0
162	20240429	163800	100309221	1951	1951	1951	1951	0
163	20240429	163700	100309221	1951	1951	1951	1951	0
164	20240429	163600	100309221	1951	1951	1951	1951	0
165	20240429	163500	100309221	1951	1951	1951	1951	0
166	20240429	163400	100309221	1951	1951	1951	1951	0
167	20240429	163300	100309221	1951	1951	1951	1951	0
168	20240429	163200	100309221	1951	1951	1951	1951	0
169	20240429	163100	100309221	1951	1951	1951	1951	0
170	20240429	163000	100309221	1951	1951	1951	1951	0
171	20240429	162900	100309221	1951	1951	1951	1951	0
172	20240429	162800	100309221	1951	1951	1951	1951	0
173	20240429	162700	100309221	1951	1951	1951	1951	0
174	20240429	162600	100309221	1951	1951	1951	1951	0
175	20240429	162500	100309221	1951	1951	1951	1951	0
176	20240429	162400	100309221	1951	1951	1951	1951	0
177	20240429	162300	100309221	1951	1951	1951	1951	0
178	20240429	162200	100309221	1951	1951	1951	1951	0
179	20240429	162100	100309221	1951	1951	1951	1951	0
180	20240429	162000	100309221	1951	1951	1951	1951	0
181	20240429	161900	100309221	1951	1951	1951	1951	0
182	20240429	161800	100309221	1951	1951	1951	1951	268
183	20240429	161700	100309221	1951	1951	1951	1951	0
184	20240429	161600	100309221	1951	1951	1951	1951	0
185	20240429	161500	100309221	1951	1951	1951	1951	0
186	20240429	161400	100309221	1951	1951	1951	1951	0
187	20240429	161300	100309221	1951	1951	1951	1951	0
188	20240429	161200	100309221	1951	1951	1951	1951	0
189	20240429	161100	100309221	1951	1951	1951	1951	0
190	20240429	161000	100309221	1951	1951	1951	1951	0
191	20240429	160900	100309221	1951	1951	1951	1951	0
192	20240429	160800	100309221	1951	1951	1951	1951	0
193	20240429	160700	100309221	1951	1951	1951	1951	0
194	20240429	160600	100309221	1951	1951	1951	1951	0
195	20240429	160500	100309221	1951	1951	1951	1951	0
196	20240429	160400	100309221	1951	1951	1951	1951	0
197	20240429	160300	100309221	1951	1951	1951	1951	0
198	20240429	160200	100309221	1951	1951	1951	1951	0
199	20240429	160100	100309221	1951	1951	1951	1951	0
200	20240429	160000	100309221	1951	1951	1951	1951	0
201	20240429	155900	100309221	1951	1951	1951	1951	0
202	20240429	155800	100309221	1951	1951	1951	1951	0
203	20240429	155700	100309221	1951	1951	1951	1951	0
204	20240429	155600	100309221	1951	1951	1951	1951	0
205	20240429	155500	100309221	1951	1951	1951	1951	0
206	20240429	155400	100309221	1951	1951	1951	1951	0
207	20240429	155300	100309221	1951	1951	1951	1951	0
208	20240429	155200	100309221	1951	1951	1951	1951	0
209	20240429	155100	100309221	1951	1951	1951	1951	0
210	20240429	155000	100309221	1951	1951	1951	1951	0
211	20240429	154900	100309221	1951	1951	1951	1951	0
212	20240429	154800	100309221	1951	1951	1951	1951	268
213	20240429	154700	100309221	1951	1951	1951	1951	0
214	20240429	154600	100309221	1951	1951	1951	1951	0
215	20240429	154500	100309221	1951	1951	1951	1951	0
216	20240429	154400	100309221	1951	1951	1951	1951	0
217	20240429	154300	100309221	1951	1951	1951	1951	0
218	20240429	154200	100309221	1951	1951	1951	1951	0
219	20240429	154100	100309221	1951	1951	1951	1951	0
220	20240429	154000	100309221	1951	1951	1951	1951	0
221	20240429	153900	100309221	1951	1951	1951	1951	0
222	20240429	153800	100309221	1951	1951	1951	1951	0
223	20240429	153700	100309221	1951	1951	1951	1951	0
224	20240429	153600	100309221	1951	1951	1951	1951	0
225	20240429	153500	100309221	1951	1951	1951	1951	0
226	20240429	153400	100309221	1951	1951	1951	1951	0
227	20240429	153300	100309221	1951	1951	1951	1951	0
228	20240429	153200	100309221	1951	1951	1951	1951	0
229	20240429	153100	100309221	1951	1951	1951	1951	0
230	20240429	153000	100309221	1951	1951	1951	1951	268
231	20240429	152900	99786353	1952	1952	1952	1952	0
232	20240429	152800	99786353	1952	1952	1952	1952	0
233	20240429	152700	99786353	1952	1952	1952	1952	0
234	20240429	152600	99786353	1952	1952	1952	1952	0
235	20240429	152500	99786353	1952	1952	1952	1952	0
236	20240429	152400	99786353	1952	1952	1952	1952	0
237	20240429	152300	99786353	1952	1952	1952	1952	0
238	20240429	152200	99786353	1952	1952	1952	1952	0
239	20240429	152100	99786353	1952	1952	1952	1952	0
240	20240429	152000	99786353	1952	1952	1952	1952	0
241	20240429	151900	99786353	1952	1952	1952	1952	0
242	20240429	151800	99786353	1952	1952	1952	1952	0
243	20240429	151700	99786353	1952	1952	1952	1952	1
244	20240429	151600	99784401	1950	1950	1950	1950	15
245	20240429	151500	99755151	1952	1952	1952	1952	1
246	20240429	151400	99753199	1950	1950	1950	1950	0
247	20240429	151300	99753199	1950	1950	1950	1950	40
248	20240429	151200	99675199	1950	1950	1950	1950	6
249	20240429	151100	99663499	1950	1950	1950	1950	4
250	20240429	151000	99655699	1950	1950	1950	1950	8
251	20240429	150900	99640099	1950	1950	1950	1950	10
252	20240429	150800	99620599	1950	1950	1950	1950	35
253	20240429	150700	99552349	1952	1952	1952	1952	0
254	20240429	150600	99552349	1952	1952	1952	1952	0
255	20240429	150500	99552349	1952	1950	1952	1950	1543
256	20240429	150400	96542461	1952	1952	1952	1952	0
257	20240429	150300	96542461	1952	1952	1952	1952	15
258	20240429	150200	96513181	1952	1952	1952	1952	0
259	20240429	150100	96513181	1952	1952	1952	1952	0
260	20240429	150000	96513181	1952	1952	1952	1952	0
261	20240429	145900	96513181	1952	1952	1952	1952	0
262	20240429	145800	96513181	1952	1952	1952	1952	0
263	20240429	145700	96513181	1952	1951	1952	1951	102
264	20240429	145600	96314177	1952	1952	1952	1952	0
265	20240429	145500	96314177	1952	1952	1952	1952	0
266	20240429	145400	96314177	1952	1952	1952	1952	0
267	20240429	145300	96314177	1952	1952	1952	1952	128
268	20240429	145200	96064321	1952	1952	1952	1952	0
269	20240429	145100	96064321	1952	1952	1952	1952	2
270	20240429	145000	96060417	1950	1950	1950	1950	3
271	20240429	144900	96054567	1950	1950	1950	1950	0
272	20240429	144800	96054567	1950	1950	1950	1950	0
273	20240429	144700	96054567	1950	1950	1950	1950	0
274	20240429	144600	96054567	1950	1950	1950	1950	0
275	20240429	144500	96054567	1950	1950	1950	1950	0
276	20240429	144400	96054567	1950	1950	1950	1950	0
277	20240429	144300	96054567	1950	1950	1950	1950	0
278	20240429	144200	96054567	1950	1950	1950	1950	0
279	20240429	144100	96054567	1950	1950	1950	1950	0
280	20240429	144000	96054567	1950	1950	1950	1950	1
281	20240429	143900	96052617	1950	1950	1950	1950	0
282	20240429	143800	96052617	1950	1950	1950	1950	7
283	20240429	143700	96038967	1950	1950	1950	1950	0
284	20240429	143600	96038967	1950	1950	1950	1950	0
285	20240429	143500	96038967	1950	1950	1950	1950	0
286	20240429	143400	96038967	1950	1950	1950	1950	0
287	20240429	143300	96038967	1950	1950	1950	1950	0
288	20240429	143200	96038967	1950	1950	1950	1950	0
289	20240429	143100	96038967	1950	1950	1950	1950	0
290	20240429	143000	96038967	1950	1950	1950	1950	0
291	20240429	142900	96038967	1950	1950	1950	1950	0
292	20240429	142800	96038967	1950	1950	1950	1950	0
293	20240429	142700	96038967	1950	1950	1950	1950	0
294	20240429	142600	96038967	1950	1950	1950	1950	0
295	20240429	142500	96038967	1950	1950	1950	1950	0
296	20240429	142400	96038967	1950	1950	1950	1950	0
297	20240429	142300	96038967	1950	1950	1950	1950	0
298	20240429	142200	96038967	1950	1950	1950	1950	0
299	20240429	142100	96038967	1950	1950	1950	1950	0
300	20240429	142000	96038967	1950	1950	1950	1950	1245
301	20240429	141900	93611217	1952	1952	1952	1952	0
302	20240429	141800	93611217	1952	1952	1952	1952	0
303	20240429	141700	93611217	1952	1952	1952	1952	0
304	20240429	141600	93611217	1952	1952	1952	1952	0
305	20240429	141500	93611217	1952	1952	1952	1952	0
306	20240429	141400	93611217	1952	1952	1952	1952	0
307	20240429	141300	93611217	1952	1952	1952	1952	0
308	20240429	141200	93611217	1952	1952	1952	1952	0
309	20240429	141100	93611217	1952	1952	1952	1952	0
310	20240429	141000	93611217	1952	1952	1952	1952	0
311	20240429	140900	93611217	1952	1952	1952	1952	0
312	20240429	140800	93611217	1952	1952	1952	1952	0
313	20240429	140700	93611217	1952	1952	1952	1952	7
314	20240429	140600	93597553	1952	1952	1952	1952	0
315	20240429	140500	93597553	1952	1952	1952	1952	0
316	20240429	140400	93597553	1952	1952	1952	1952	0
317	20240429	140300	93597553	1952	1952	1952	1952	0
318	20240429	140200	93597553	1952	1952	1952	1952	0
319	20240429	140100	93597553	1952	1952	1952	1952	0
320	20240429	140000	93597553	1952	1952	1952	1952	0
321	20240429	135900	93597553	1952	1952	1952	1952	0
322	20240429	135800	93597553	1952	1952	1952	1952	500
323	20240429	135700	92621553	1952	1952	1952	1952	0
324	20240429	135600	92621553	1952	1952	1952	1952	0
325	20240429	135500	92621553	1952	1952	1952	1952	0
326	20240429	135400	92621553	1952	1952	1952	1952	0
327	20240429	135300	92621553	1952	1952	1952	1952	0
328	20240429	135200	92621553	1952	1952	1952	1952	0
329	20240429	135100	92621553	1952	1952	1952	1952	0
330	20240429	135000	92621553	1952	1952	1952	1952	0
331	20240429	134900	92621553	1952	1952	1952	1952	0
332	20240429	134800	92621553	1952	1952	1952	1952	0
333	20240429	134700	92621553	1952	1952	1952	1952	0
334	20240429	134600	92621553	1952	1952	1952	1952	1
335	20240429	134500	92619601	1950	1950	1950	1950	0
336	20240429	134400	92619601	1950	1950	1950	1950	0
337	20240429	134300	92619601	1950	1950	1950	1950	0
338	20240429	134200	92619601	1950	1950	1950	1950	0
339	20240429	134100	92619601	1950	1950	1950	1950	0
340	20240429	134000	92619601	1950	1950	1950	1950	0
341	20240429	133900	92619601	1950	1950	1950	1950	0
342	20240429	133800	92619601	1950	1950	1950	1950	0
343	20240429	133700	92619601	1950	1950	1950	1950	0
344	20240429	133600	92619601	1950	1950	1950	1950	7
345	20240429	133500	92605951	1950	1950	1950	1950	11
346	20240429	133400	92584501	1952	1952	1952	1952	0
347	20240429	133300	92584501	1952	1952	1952	1952	0
348	20240429	133200	92584501	1952	1952	1952	1952	153
349	20240429	133100	92285845	1953	1953	1953	1953	0
350	20240429	133000	92285845	1953	1953	1953	1953	0
351	20240429	132900	92285845	1953	1953	1953	1953	0
352	20240429	132800	92285845	1953	1953	1953	1953	0
353	20240429	132700	92285845	1953	1953	1953	1953	0
354	20240429	132600	92285845	1953	1953	1953	1953	0
355	20240429	132500	92285845	1953	1953	1953	1953	0
356	20240429	132400	92285845	1953	1953	1953	1953	0
357	20240429	132300	92285845	1953	1953	1953	1953	0
358	20240429	132200	92285845	1953	1953	1953	1953	0
359	20240429	132100	92285845	1953	1953	1953	1953	0
360	20240429	132000	92285845	1953	1953	1953	1953	0
361	20240429	131900	92285845	1953	1953	1953	1953	0
362	20240429	131800	92285845	1953	1953	1953	1953	0
363	20240429	131700	92285845	1953	1953	1953	1953	0
364	20240429	131600	92285845	1953	1953	1953	1953	0
365	20240429	131500	92285845	1953	1953	1953	1953	0
366	20240429	131400	92285845	1953	1953	1953	1953	0
367	20240429	131300	92285845	1953	1953	1953	1953	0
368	20240429	131200	92285845	1953	1953	1953	1953	0
369	20240429	131100	92285845	1953	1953	1953	1953	0
370	20240429	131000	92285845	1953	1953	1953	1953	0
371	20240429	130900	92285845	1953	1953	1953	1953	0
372	20240429	130800	92285845	1953	1953	1953	1953	0
373	20240429	130700	92285845	1953	1953	1953	1953	0
374	20240429	130600	92285845	1953	1953	1953	1953	0
375	20240429	130500	92285845	1953	1953	1953	1953	0
376	20240429	130400	92285845	1953	1953	1953	1953	0
377	20240429	130300	92285845	1953	1953	1953	1953	0
378	20240429	130200	92285845	1953	1953	1953	1953	0
379	20240429	130100	92285845	1953	1953	1953	1953	0
380	20240429	130000	92285845	1953	1953	1953	1953	2
381	20240429	125900	92281939	1953	1953	1953	1953	0
382	20240429	125800	92281939	1953	1953	1953	1953	0
383	20240429	125700	92281939	1953	1953	1953	1953	0
384	20240429	125600	92281939	1953	1953	1953	1953	0
385	20240429	125500	92281939	1953	1953	1953	1953	0
386	20240429	125400	92281939	1953	1953	1953	1953	0
387	20240429	125300	92281939	1953	1953	1953	1953	0
388	20240429	125200	92281939	1953	1953	1953	1953	0
389	20240429	125100	92281939	1953	1953	1953	1953	0
390	20240429	125000	92281939	1953	1953	1953	1953	0
391	20240429	124900	92281939	1953	1953	1953	1953	0
392	20240429	124800	92281939	1953	1953	1953	1953	0
393	20240429	124700	92281939	1953	1953	1953	1953	0
394	20240429	124600	92281939	1953	1953	1953	1953	0
395	20240429	124500	92281939	1953	1953	1953	1953	0
396	20240429	124400	92281939	1953	1953	1953	1953	0
397	20240429	124300	92281939	1953	1953	1953	1953	121
398	20240429	124200	92045626	1950	1950	1950	1950	0
399	20240429	124100	92045626	1950	1950	1950	1950	0
400	20240429	124000	92045626	1950	1950	1950	1950	0
401	20240429	123900	92045626	1950	1950	1950	1950	0
402	20240429	123800	92045626	1950	1950	1950	1950	0
403	20240429	123700	92045626	1950	1950	1950	1950	107
404	20240429	123600	91836976	1953	1953	1953	1953	0
405	20240429	123500	91836976	1953	1953	1953	1953	0
406	20240429	123400	91836976	1953	1953	1953	1953	0
407	20240429	123300	91836976	1953	1953	1953	1953	0
408	20240429	123200	91836976	1953	1953	1953	1953	0
409	20240429	123100	91836976	1953	1953	1953	1953	0
410	20240429	123000	91836976	1953	1953	1953	1953	0
411	20240429	122900	91836976	1953	1953	1953	1953	1
412	20240429	122800	91835023	1950	1950	1950	1950	400
413	20240429	122700	91055023	1950	1950	1950	1950	400
414	20240429	122600	90275023	1950	1950	1950	1950	1000
415	20240429	122500	88325023	1950	1950	1950	1950	0
416	20240429	122400	88325023	1950	1950	1950	1950	0
417	20240429	122300	88325023	1950	1951	1951	1950	2000
418	20240429	122200	84425022	1950	1950	1950	1950	4000
419	20240429	122100	76625022	1953	1953	1953	1953	1
420	20240429	122000	76623069	1953	1953	1953	1953	0
421	20240429	121900	76623069	1953	1953	1953	1953	100
422	20240429	121800	76427769	1953	1953	1953	1953	0
423	20240429	121700	76427769	1953	1953	1953	1953	1
424	20240429	121600	76425816	1954	1954	1954	1954	0
425	20240429	121500	76425816	1954	1954	1954	1954	0
426	20240429	121400	76425816	1954	1954	1954	1954	0
427	20240429	121300	76425816	1954	1954	1954	1954	0
428	20240429	121200	76425816	1954	1954	1954	1954	0
429	20240429	121100	76425816	1954	1954	1954	1954	0
430	20240429	121000	76425816	1954	1954	1954	1954	0
431	20240429	120900	76425816	1954	1954	1954	1954	0
432	20240429	120800	76425816	1954	1954	1954	1954	0
433	20240429	120700	76425816	1954	1954	1954	1954	0
434	20240429	120600	76425816	1954	1954	1954	1954	0
435	20240429	120500	76425816	1954	1954	1954	1954	0
436	20240429	120400	76425816	1954	1954	1954	1954	0
437	20240429	120300	76425816	1954	1954	1954	1954	0
438	20240429	120200	76425816	1954	1954	1954	1954	0
439	20240429	120100	76425816	1954	1954	1954	1954	1
440	20240429	120000	76423862	1951	1951	1951	1951	0
441	20240429	115900	76423862	1951	1951	1951	1951	200
442	20240429	115800	76033662	1954	1954	1954	1954	0
443	20240429	115700	76033662	1954	1954	1954	1954	1
444	20240429	115600	76031708	1946	1946	1946	1946	0
445	20240429	115500	76031708	1946	1946	1946	1946	0
446	20240429	115400	76031708	1946	1946	1946	1946	5
447	20240429	115300	76021978	1954	1954	1954	1954	0
448	20240429	115200	76021978	1954	1954	1954	1954	0
449	20240429	115100	76021978	1954	1953	1954	1953	6
450	20240429	115000	76010259	1954	1954	1954	1954	0
451	20240429	114900	76010259	1954	1954	1954	1954	0
452	20240429	114800	76010259	1954	1954	1954	1954	0
453	20240429	114700	76010259	1954	1954	1954	1954	0
454	20240429	114600	76010259	1954	1954	1954	1954	0
455	20240429	114500	76010259	1954	1954	1954	1954	0
456	20240429	114400	76010259	1954	1954	1954	1954	0
457	20240429	114300	76010259	1954	1954	1954	1954	0
458	20240429	114200	76010259	1954	1954	1954	1954	0
459	20240429	114100	76010259	1954	1954	1954	1954	0
460	20240429	114000	76010259	1954	1954	1954	1954	0
461	20240429	113900	76010259	1954	1954	1954	1954	0
462	20240429	113800	76010259	1954	1954	1954	1954	0
463	20240429	113700	76010259	1954	1954	1954	1954	1
464	20240429	113600	76008305	1954	1954	1954	1954	0
465	20240429	113500	76008305	1954	1954	1954	1954	0
466	20240429	113400	76008305	1954	1954	1954	1954	0
467	20240429	113300	76008305	1954	1954	1954	1954	4
468	20240429	113200	76000489	1946	1947	1947	1946	100
469	20240429	113100	75805885	1954	1954	1954	1954	1
470	20240429	113000	75803931	1946	1953	1953	1946	179
471	20240429	112900	75454891	1954	1954	1954	1954	0
472	20240429	112800	75454891	1954	1953	1954	1953	1210
473	20240429	112700	73091760	1953	1952	1953	1952	498
474	20240429	112600	72119315	1952	1952	1952	1952	0
475	20240429	112500	72119315	1952	1952	1952	1952	0
476	20240429	112400	72119315	1952	1952	1952	1952	0
477	20240429	112300	72119315	1952	1952	1952	1952	21
478	20240429	112200	72078323	1952	1950	1952	1950	1026
479	20240429	112100	70075620	1950	1950	1950	1950	0
480	20240429	112000	70075620	1950	1950	1950	1950	5000
481	20240429	111900	60325620	1952	1952	1952	1952	0
482	20240429	111800	60325620	1952	1952	1952	1952	0
483	20240429	111700	60325620	1952	1950	1952	1950	101
484	20240429	111600	60128668	1952	1952	1952	1952	1
485	20240429	111500	60126716	1950	1950	1950	1950	100
486	20240429	111400	59931716	1950	1950	1950	1950	100
487	20240429	111300	59736716	1953	1953	1953	1953	0
488	20240429	111200	59736716	1953	1953	1953	1953	1
489	20240429	111100	59734763	1953	1953	1953	1953	0
490	20240429	111000	59734763	1953	1953	1953	1953	0
491	20240429	110900	59734763	1953	1953	1953	1953	0
492	20240429	110800	59734763	1953	1953	1953	1953	0
493	20240429	110700	59734763	1953	1953	1953	1953	0
494	20240429	110600	59734763	1953	1953	1953	1953	0
495	20240429	110500	59734763	1953	1953	1953	1953	1
496	20240429	110400	59732810	1954	1954	1954	1954	0
497	20240429	110300	59732810	1954	1954	1954	1954	0
498	20240429	110200	59732810	1954	1953	1954	1953	300
499	20240429	110100	59146710	1954	1954	1954	1954	0
500	20240429	110000	59146710	1954	1954	1954	1954	0
501	20240429	105900	59146710	1954	1954	1954	1954	0
502	20240429	105800	59146710	1954	1954	1954	1954	0
503	20240429	105700	59146710	1954	1954	1954	1954	0
504	20240429	105600	59146710	1954	1954	1954	1954	0
505	20240429	105500	59146710	1954	1954	1954	1954	0
506	20240429	105400	59146710	1954	1954	1954	1954	0
507	20240429	105300	59146710	1954	1954	1954	1954	0
508	20240429	105200	59146710	1954	1954	1954	1954	0
509	20240429	105100	59146710	1954	1954	1954	1954	0
510	20240429	105000	59146710	1954	1954	1954	1954	0
511	20240429	104900	59146710	1954	1954	1954	1954	0
512	20240429	104800	59146710	1954	1954	1954	1954	0
513	20240429	104700	59146710	1954	1954	1954	1954	0
514	20240429	104600	59146710	1954	1954	1954	1954	1
515	20240429	104500	59144756	1950	1950	1950	1950	49
516	20240429	104400	59049206	1950	1950	1950	1950	1
517	20240429	104300	59047256	1946	1946	1946	1946	0
518	20240429	104200	59047256	1946	1946	1946	1946	0
519	20240429	104100	59047256	1946	1946	1946	1946	0
520	20240429	104000	59047256	1946	1946	1946	1946	17
521	20240429	103900	59014174	1946	1946	1946	1946	0
522	20240429	103800	59014174	1946	1946	1946	1946	60
523	20240429	103700	58897414	1954	1954	1954	1954	0
524	20240429	103600	58897414	1954	1954	1954	1954	0
525	20240429	103500	58897414	1954	1954	1954	1954	0
526	20240429	103400	58897414	1954	1954	1954	1954	0
527	20240429	103300	58897414	1954	1954	1954	1954	0
528	20240429	103200	58897414	1954	1954	1954	1954	0
529	20240429	103100	58897414	1954	1954	1954	1954	0
530	20240429	103000	58897414	1954	1955	1955	1954	988
531	20240429	102900	56966768	1955	1955	1955	1955	250
532	20240429	102800	56478018	1955	1955	1955	1954	69
533	20240429	102700	56343148	1955	1955	1955	1955	1
534	20240429	102600	56341193	1954	1954	1954	1954	0
535	20240429	102500	56341193	1954	1954	1954	1954	119
536	20240429	102400	56108667	1954	1954	1954	1954	0
537	20240429	102300	56108667	1954	1954	1954	1954	10
538	20240429	102200	56089127	1955	1955	1955	1955	2
539	20240429	102100	56085217	1955	1955	1955	1955	5
540	20240429	102000	56075442	1955	1955	1955	1955	0
541	20240429	101900	56075442	1955	1955	1955	1955	200
542	20240429	101800	55684442	1957	1957	1957	1957	0
543	20240429	101700	55684442	1957	1957	1957	1957	0
544	20240429	101600	55684442	1957	1957	1957	1957	0
545	20240429	101500	55684442	1957	1957	1957	1957	0
546	20240429	101400	55684442	1957	1957	1957	1957	0
547	20240429	101300	55684442	1957	1957	1957	1957	0
548	20240429	101200	55684442	1957	1957	1957	1957	1157
549	20240429	101100	53420193	1957	1957	1957	1957	0
550	20240429	101000	53420193	1957	1957	1957	1957	0
551	20240429	100900	53420193	1957	1957	1957	1957	10
552	20240429	100800	53400623	1957	1957	1957	1957	0
553	20240429	100700	53400623	1957	1957	1957	1957	0
554	20240429	100600	53400623	1957	1954	1957	1954	16
555	20240429	100500	53369335	1956	1956	1956	1956	0
556	20240429	100400	53369335	1956	1955	1956	1955	4111
557	20240429	100300	45328224	1954	1954	1954	1954	5
558	20240429	100200	45318454	1953	1953	1953	1953	1
559	20240429	100100	45316501	1953	1953	1953	1953	0
560	20240429	100000	45316501	1953	1953	1953	1953	1
561	20240429	095900	45314548	1953	1953	1953	1953	3
562	20240429	095800	45308689	1957	1957	1957	1957	0
563	20240429	095700	45308689	1957	1957	1957	1957	0
564	20240429	095600	45308689	1957	1957	1957	1957	0
565	20240429	095500	45308689	1957	1957	1957	1957	0
566	20240429	095400	45308689	1957	1957	1957	1957	0
567	20240429	095300	45308689	1957	1957	1957	1957	0
568	20240429	095200	45308689	1957	1957	1957	1957	0
569	20240429	095100	45308689	1957	1957	1957	1957	0
570	20240429	095000	45308689	1957	1957	1957	1957	0
571	20240429	094900	45308689	1957	1957	1957	1957	0
572	20240429	094800	45308689	1957	1957	1957	1957	0
573	20240429	094700	45308689	1957	1957	1957	1957	0
574	20240429	094600	45308689	1957	1957	1957	1957	0
575	20240429	094500	45308689	1957	1956	1957	1956	60
576	20240429	094400	45191280	1957	1957	1957	1957	0
577	20240429	094300	45191280	1957	1957	1957	1957	0
578	20240429	094200	45191280	1957	1957	1957	1957	50
579	20240429	094100	45093430	1957	1954	1957	1954	551
580	20240429	094000	44015696	1953	1953	1953	1953	55
581	20240429	093900	43908281	1945	1945	1945	1945	54
582	20240429	093800	43803251	1944	1944	1944	1944	0
583	20240429	093700	43803251	1944	1944	1944	1944	2
584	20240429	093600	43799363	1953	1953	1953	1953	1
585	20240429	093500	43797410	1944	1944	1944	1944	4
586	20240429	093400	43789634	1944	1955	1955	1944	6
587	20240429	093300	43777959	1956	1956	1956	1956	0
588	20240429	093200	43777959	1956	1956	1956	1956	0
589	20240429	093100	43777959	1956	1956	1956	1956	57
590	20240429	093000	43666467	1956	1956	1956	1956	0
591	20240429	092900	43666467	1956	1956	1956	1956	0
592	20240429	092800	43666467	1956	1956	1956	1956	13
593	20240429	092700	43641039	1941	1941	1941	1941	124
594	20240429	092600	43400355	1953	1953	1953	1953	15
595	20240429	092500	43371060	1953	1953	1953	1953	2
596	20240429	092400	43367154	1938	1939	1939	1938	6
597	20240429	092300	43355525	1955	1955	1955	1955	1
598	20240429	092200	43353570	1939	1950	1950	1939	3
599	20240429	092100	43347742	1957	1951	1957	1950	10056
600	20240429	092000	23738167	1956	1956	1956	1956	0
601	20240429	091900	23738167	1956	1955	1956	1955	81
602	20240429	091800	23579811	1956	1951	1957	1951	526
603	20240429	091700	22550685	1951	1951	1951	1951	1
604	20240429	091600	22548734	1957	1952	1957	1952	70
605	20240429	091500	22411780	1957	1948	1957	1948	393
606	20240429	091400	21644238	1948	1949	1950	1948	8500
607	20240429	091300	5079844	1949	1948	1949	1948	1000
608	20240429	091200	3130845	1948	1948	1948	1948	0
609	20240429	091100	3130845	1948	1948	1948	1948	0
610	20240429	091000	3130845	1948	1941	1949	1941	256
611	20240429	090900	2632703	1944	1942	1944	1942	30
612	20240429	090800	2574415	1941	1919	1941	1919	202
613	20240429	090700	2184527	1910	1910	1910	1910	0
614	20240429	090600	2184527	1910	1910	1910	1910	0
615	20240429	090500	2184527	1910	1910	1910	1910	1
616	20240429	090400	2182617	1900	1900	1900	1900	0
617	20240429	090300	2182617	1900	1900	1900	1900	0
618	20240429	090200	2182617	1900	1900	1900	1900	92
619	20240429	090100	2007817	1900	1910	1910	1900	233
620	20240429	090000	1564302	1910	1910	1911	1910	819