KissMeData/347700/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211700	89317070	1938	1938	1938	1938	551
3	20240429	211600	89317070	1938	1938	1938	1938	0
4	20240429	211500	89317070	1938	1938	1938	1938	0
5	20240429	211400	89317070	1938	1938	1938	1938	0
6	20240429	211300	89317070	1938	1938	1938	1938	0
7	20240429	211200	89317070	1938	1938	1938	1938	0
8	20240429	211100	89317070	1938	1938	1938	1938	0
9	20240429	211000	89317070	1938	1938	1938	1938	0
10	20240429	210900	89317070	1938	1938	1938	1938	0
11	20240429	210800	89317070	1938	1938	1938	1938	0
12	20240429	210700	89317070	1938	1938	1938	1938	0
13	20240429	210600	89317070	1938	1938	1938	1938	0
14	20240429	210500	89317070	1938	1938	1938	1938	0
15	20240429	210400	89317070	1938	1938	1938	1938	0
16	20240429	210300	89317070	1938	1938	1938	1938	0
17	20240429	210200	89317070	1938	1938	1938	1938	0
18	20240429	210100	89317070	1938	1938	1938	1938	0
19	20240429	210000	89317070	1938	1938	1938	1938	0
20	20240429	205900	89317070	1938	1938	1938	1938	0
21	20240429	205800	89317070	1938	1938	1938	1938	0
22	20240429	205700	89317070	1938	1938	1938	1938	0
23	20240429	205600	89317070	1938	1938	1938	1938	0
24	20240429	205500	89317070	1938	1938	1938	1938	0
25	20240429	205400	89317070	1938	1938	1938	1938	0
26	20240429	205300	89317070	1938	1938	1938	1938	0
27	20240429	205200	89317070	1938	1938	1938	1938	0
28	20240429	205100	89317070	1938	1938	1938	1938	0
29	20240429	205000	89317070	1938	1938	1938	1938	0
30	20240429	204900	89317070	1938	1938	1938	1938	0
31	20240429	204800	89317070	1938	1938	1938	1938	0
32	20240429	204700	89317070	1938	1938	1938	1938	551
33	20240429	204600	89317070	1938	1938	1938	1938	0
34	20240429	204500	89317070	1938	1938	1938	1938	0
35	20240429	204400	89317070	1938	1938	1938	1938	0
36	20240429	204300	89317070	1938	1938	1938	1938	0
37	20240429	204200	89317070	1938	1938	1938	1938	0
38	20240429	204100	89317070	1938	1938	1938	1938	0
39	20240429	204000	89317070	1938	1938	1938	1938	0
40	20240429	203900	89317070	1938	1938	1938	1938	0
41	20240429	203800	89317070	1938	1938	1938	1938	0
42	20240429	203700	89317070	1938	1938	1938	1938	0
43	20240429	203600	89317070	1938	1938	1938	1938	0
44	20240429	203500	89317070	1938	1938	1938	1938	0
45	20240429	203400	89317070	1938	1938	1938	1938	0
46	20240429	203300	89317070	1938	1938	1938	1938	0
47	20240429	203200	89317070	1938	1938	1938	1938	0
48	20240429	203100	89317070	1938	1938	1938	1938	0
49	20240429	203000	89317070	1938	1938	1938	1938	0
50	20240429	202900	89317070	1938	1938	1938	1938	0
51	20240429	202800	89317070	1938	1938	1938	1938	0
52	20240429	202700	89317070	1938	1938	1938	1938	0
53	20240429	202600	89317070	1938	1938	1938	1938	0
54	20240429	202500	89317070	1938	1938	1938	1938	0
55	20240429	202400	89317070	1938	1938	1938	1938	0
56	20240429	202300	89317070	1938	1938	1938	1938	0
57	20240429	202200	89317070	1938	1938	1938	1938	0
58	20240429	202100	89317070	1938	1938	1938	1938	0
59	20240429	202000	89317070	1938	1938	1938	1938	0
60	20240429	201900	89317070	1938	1938	1938	1938	0
61	20240429	201800	89317070	1938	1938	1938	1938	0
62	20240429	201700	89317070	1938	1938	1938	1938	551
63	20240429	201600	89317070	1938	1938	1938	1938	0
64	20240429	201500	89317070	1938	1938	1938	1938	0
65	20240429	201400	89317070	1938	1938	1938	1938	0
66	20240429	201300	89317070	1938	1938	1938	1938	0
67	20240429	201200	89317070	1938	1938	1938	1938	0
68	20240429	201100	89317070	1938	1938	1938	1938	0
69	20240429	201000	89317070	1938	1938	1938	1938	0
70	20240429	200900	89317070	1938	1938	1938	1938	0
71	20240429	200800	89317070	1938	1938	1938	1938	0
72	20240429	200700	89317070	1938	1938	1938	1938	0
73	20240429	200600	89317070	1938	1938	1938	1938	0
74	20240429	200500	89317070	1938	1938	1938	1938	0
75	20240429	200400	89317070	1938	1938	1938	1938	0
76	20240429	200300	89317070	1938	1938	1938	1938	0
77	20240429	200200	89317070	1938	1938	1938	1938	0
78	20240429	200100	89317070	1938	1938	1938	1938	0
79	20240429	200000	89317070	1938	1938	1938	1938	0
80	20240429	195900	89317070	1938	1938	1938	1938	0
81	20240429	195800	89317070	1938	1938	1938	1938	0
82	20240429	195700	89317070	1938	1938	1938	1938	0
83	20240429	195600	89317070	1938	1938	1938	1938	0
84	20240429	195500	89317070	1938	1938	1938	1938	0
85	20240429	195400	89317070	1938	1938	1938	1938	0
86	20240429	195300	89317070	1938	1938	1938	1938	0
87	20240429	195200	89317070	1938	1938	1938	1938	0
88	20240429	195100	89317070	1938	1938	1938	1938	0
89	20240429	195000	89317070	1938	1938	1938	1938	0
90	20240429	194900	89317070	1938	1938	1938	1938	0
91	20240429	194800	89317070	1938	1938	1938	1938	0
92	20240429	194700	89317070	1938	1938	1938	1938	551
93	20240429	194600	89317070	1938	1938	1938	1938	0
94	20240429	194500	89317070	1938	1938	1938	1938	0
95	20240429	194400	89317070	1938	1938	1938	1938	0
96	20240429	194300	89317070	1938	1938	1938	1938	0
97	20240429	194200	89317070	1938	1938	1938	1938	0
98	20240429	194100	89317070	1938	1938	1938	1938	0
99	20240429	194000	89317070	1938	1938	1938	1938	0
100	20240429	193900	89317070	1938	1938	1938	1938	0
101	20240429	193800	89317070	1938	1938	1938	1938	0
102	20240429	193700	89317070	1938	1938	1938	1938	0
103	20240429	193600	89317070	1938	1938	1938	1938	0
104	20240429	193500	89317070	1938	1938	1938	1938	0
105	20240429	193400	89317070	1938	1938	1938	1938	0
106	20240429	193300	89317070	1938	1938	1938	1938	0
107	20240429	193200	89317070	1938	1938	1938	1938	0
108	20240429	193100	89317070	1938	1938	1938	1938	0
109	20240429	193000	89317070	1938	1938	1938	1938	0
110	20240429	192900	89317070	1938	1938	1938	1938	0
111	20240429	192800	89317070	1938	1938	1938	1938	0
112	20240429	192700	89317070	1938	1938	1938	1938	0
113	20240429	192600	89317070	1938	1938	1938	1938	0
114	20240429	192500	89317070	1938	1938	1938	1938	0
115	20240429	192400	89317070	1938	1938	1938	1938	0
116	20240429	192300	89317070	1938	1938	1938	1938	0
117	20240429	192200	89317070	1938	1938	1938	1938	0
118	20240429	192100	89317070	1938	1938	1938	1938	0
119	20240429	192000	89317070	1938	1938	1938	1938	0
120	20240429	191900	89317070	1938	1938	1938	1938	0
121	20240429	191800	89317070	1938	1938	1938	1938	0
122	20240429	191700	89317070	1938	1938	1938	1938	551
123	20240429	191600	89317070	1938	1938	1938	1938	0
124	20240429	191500	89317070	1938	1938	1938	1938	0
125	20240429	191400	89317070	1938	1938	1938	1938	0
126	20240429	191300	89317070	1938	1938	1938	1938	0
127	20240429	191200	89317070	1938	1938	1938	1938	0
128	20240429	191100	89317070	1938	1938	1938	1938	0
129	20240429	191000	89317070	1938	1938	1938	1938	0
130	20240429	190900	89317070	1938	1938	1938	1938	0
131	20240429	190800	89317070	1938	1938	1938	1938	0
132	20240429	190700	89317070	1938	1938	1938	1938	0
133	20240429	190600	89317070	1938	1938	1938	1938	0
134	20240429	190500	89317070	1938	1938	1938	1938	0
135	20240429	190400	89317070	1938	1938	1938	1938	0
136	20240429	190300	89317070	1938	1938	1938	1938	0
137	20240429	190200	89317070	1938	1938	1938	1938	0
138	20240429	190100	89317070	1938	1938	1938	1938	0
139	20240429	190000	89317070	1938	1938	1938	1938	0
140	20240429	185900	89317070	1938	1938	1938	1938	0
141	20240429	185800	89317070	1938	1938	1938	1938	0
142	20240429	185700	89317070	1938	1938	1938	1938	0
143	20240429	185600	89317070	1938	1938	1938	1938	0
144	20240429	185500	89317070	1938	1938	1938	1938	0
145	20240429	185400	89317070	1938	1938	1938	1938	0
146	20240429	185300	89317070	1938	1938	1938	1938	0
147	20240429	185200	89317070	1938	1938	1938	1938	0
148	20240429	185100	89317070	1938	1938	1938	1938	0
149	20240429	185000	89317070	1938	1938	1938	1938	0
150	20240429	184900	89317070	1938	1938	1938	1938	0
151	20240429	184800	89317070	1938	1938	1938	1938	0
152	20240429	184700	89317070	1938	1938	1938	1938	551
153	20240429	184600	89317070	1938	1938	1938	1938	0
154	20240429	184500	89317070	1938	1938	1938	1938	0
155	20240429	184400	89317070	1938	1938	1938	1938	0
156	20240429	184300	89317070	1938	1938	1938	1938	0
157	20240429	184200	89317070	1938	1938	1938	1938	0
158	20240429	184100	89317070	1938	1938	1938	1938	0
159	20240429	184000	89317070	1938	1938	1938	1938	0
160	20240429	183900	89317070	1938	1938	1938	1938	0
161	20240429	183800	89317070	1938	1938	1938	1938	0
162	20240429	183700	89317070	1938	1938	1938	1938	0
163	20240429	183600	89317070	1938	1938	1938	1938	0
164	20240429	183500	89317070	1938	1938	1938	1938	0
165	20240429	183400	89317070	1938	1938	1938	1938	0
166	20240429	183300	89317070	1938	1938	1938	1938	0
167	20240429	183200	89317070	1938	1938	1938	1938	0
168	20240429	183100	89317070	1938	1938	1938	1938	0
169	20240429	183000	89317070	1938	1938	1938	1938	0
170	20240429	182900	89317070	1938	1938	1938	1938	0
171	20240429	182800	89317070	1938	1938	1938	1938	0
172	20240429	182700	89317070	1938	1938	1938	1938	0
173	20240429	182600	89317070	1938	1938	1938	1938	0
174	20240429	182500	89317070	1938	1938	1938	1938	0
175	20240429	182400	89317070	1938	1938	1938	1938	0
176	20240429	182300	89317070	1938	1938	1938	1938	0
177	20240429	182200	89317070	1938	1938	1938	1938	0
178	20240429	182100	89317070	1938	1938	1938	1938	0
179	20240429	182000	89317070	1938	1938	1938	1938	0
180	20240429	181900	89317070	1938	1938	1938	1938	0
181	20240429	181800	89317070	1938	1938	1938	1938	0
182	20240429	181700	89317070	1938	1938	1938	1938	551
183	20240429	181600	89317070	1938	1938	1938	1938	0
184	20240429	181500	89317070	1938	1938	1938	1938	0
185	20240429	181400	89317070	1938	1938	1938	1938	0
186	20240429	181300	89317070	1938	1938	1938	1938	0
187	20240429	181200	89317070	1938	1938	1938	1938	0
188	20240429	181100	89317070	1938	1938	1938	1938	0
189	20240429	181000	89317070	1938	1938	1938	1938	0
190	20240429	180900	89317070	1938	1938	1938	1938	0
191	20240429	180800	89317070	1938	1938	1938	1938	0
192	20240429	180700	89317070	1938	1938	1938	1938	0
193	20240429	180600	89317070	1938	1938	1938	1938	0
194	20240429	180500	89317070	1938	1938	1938	1938	0
195	20240429	180400	89317070	1938	1938	1938	1938	0
196	20240429	180300	89317070	1938	1938	1938	1938	0
197	20240429	180200	89317070	1938	1938	1938	1938	0
198	20240429	180100	89317070	1938	1938	1938	1938	0
199	20240429	180000	89317070	1938	1938	1938	1938	0
200	20240429	175900	89317070	1938	1938	1938	1938	0
201	20240429	175800	89317070	1938	1938	1938	1938	0
202	20240429	175700	89317070	1938	1938	1938	1938	0
203	20240429	175600	89317070	1938	1938	1938	1938	0
204	20240429	175500	89317070	1938	1938	1938	1938	0
205	20240429	175400	89317070	1938	1938	1938	1938	0
206	20240429	175300	89317070	1938	1938	1938	1938	0
207	20240429	175200	89317070	1938	1938	1938	1938	0
208	20240429	175100	89317070	1938	1938	1938	1938	0
209	20240429	175000	89317070	1938	1938	1938	1938	0
210	20240429	174900	89317070	1938	1938	1938	1938	0
211	20240429	174800	89317070	1938	1938	1938	1938	0
212	20240429	174700	89317070	1938	1938	1938	1938	551
213	20240429	174600	89317070	1938	1938	1938	1938	0
214	20240429	174500	89317070	1938	1938	1938	1938	0
215	20240429	174400	89317070	1938	1938	1938	1938	0
216	20240429	174300	89317070	1938	1938	1938	1938	0
217	20240429	174200	89317070	1938	1938	1938	1938	0
218	20240429	174100	89317070	1938	1938	1938	1938	0
219	20240429	174000	89317070	1938	1938	1938	1938	0
220	20240429	173900	89317070	1938	1938	1938	1938	0
221	20240429	173800	89317070	1938	1938	1938	1938	0
222	20240429	173700	89317070	1938	1938	1938	1938	0
223	20240429	173600	89317070	1938	1938	1938	1938	0
224	20240429	173500	89317070	1938	1938	1938	1938	0
225	20240429	173400	89317070	1938	1938	1938	1938	0
226	20240429	173300	89317070	1938	1938	1938	1938	0
227	20240429	173200	89317070	1938	1938	1938	1938	0
228	20240429	173100	89317070	1938	1938	1938	1938	0
229	20240429	173000	89317070	1938	1938	1938	1938	0
230	20240429	172900	89317070	1938	1938	1938	1938	0
231	20240429	172800	89317070	1938	1938	1938	1938	0
232	20240429	172700	89317070	1938	1938	1938	1938	0
233	20240429	172600	89317070	1938	1938	1938	1938	0
234	20240429	172500	89317070	1938	1938	1938	1938	0
235	20240429	172400	89317070	1938	1938	1938	1938	0
236	20240429	172300	89317070	1938	1938	1938	1938	0
237	20240429	172200	89317070	1938	1938	1938	1938	0
238	20240429	172100	89317070	1938	1938	1938	1938	0
239	20240429	172000	89317070	1938	1938	1938	1938	0
240	20240429	171900	89317070	1938	1938	1938	1938	0
241	20240429	171800	89317070	1938	1938	1938	1938	0
242	20240429	171700	89317070	1938	1938	1938	1938	551
243	20240429	171600	89317070	1938	1938	1938	1938	0
244	20240429	171500	89317070	1938	1938	1938	1938	0
245	20240429	171400	89317070	1938	1938	1938	1938	0
246	20240429	171300	89317070	1938	1938	1938	1938	0
247	20240429	171200	89317070	1938	1938	1938	1938	0
248	20240429	171100	89317070	1938	1938	1938	1938	0
249	20240429	171000	89317070	1938	1938	1938	1938	0
250	20240429	170900	89317070	1938	1938	1938	1938	0
251	20240429	170800	89317070	1938	1938	1938	1938	0
252	20240429	170700	89317070	1938	1938	1938	1938	0
253	20240429	170600	89317070	1938	1938	1938	1938	0
254	20240429	170500	89317070	1938	1938	1938	1938	0
255	20240429	170400	89317070	1938	1938	1938	1938	0
256	20240429	170300	89317070	1938	1938	1938	1938	0
257	20240429	170200	89317070	1938	1938	1938	1938	0
258	20240429	170100	89317070	1938	1938	1938	1938	0
259	20240429	170000	89317070	1938	1938	1938	1938	0
260	20240429	165900	89317070	1938	1938	1938	1938	0
261	20240429	165800	89317070	1938	1938	1938	1938	0
262	20240429	165700	89317070	1938	1938	1938	1938	0
263	20240429	165600	89317070	1938	1938	1938	1938	0
264	20240429	165500	89317070	1938	1938	1938	1938	0
265	20240429	165400	89317070	1938	1938	1938	1938	0
266	20240429	165300	89317070	1938	1938	1938	1938	0
267	20240429	165200	89317070	1938	1938	1938	1938	0
268	20240429	165100	89317070	1938	1938	1938	1938	0
269	20240429	165000	89317070	1938	1938	1938	1938	0
270	20240429	164900	89317070	1938	1938	1938	1938	0
271	20240429	164800	89317070	1938	1938	1938	1938	0
272	20240429	164700	89317070	1938	1938	1938	1938	551
273	20240429	164600	89317070	1938	1938	1938	1938	0
274	20240429	164500	89317070	1938	1938	1938	1938	0
275	20240429	164400	89317070	1938	1938	1938	1938	0
276	20240429	164300	89317070	1938	1938	1938	1938	0
277	20240429	164200	89317070	1938	1938	1938	1938	0
278	20240429	164100	89317070	1938	1938	1938	1938	0
279	20240429	164000	89317070	1938	1938	1938	1938	0
280	20240429	163900	89317070	1938	1938	1938	1938	0
281	20240429	163800	89317070	1938	1938	1938	1938	0
282	20240429	163700	89317070	1938	1938	1938	1938	0
283	20240429	163600	89317070	1938	1938	1938	1938	0
284	20240429	163500	89317070	1938	1938	1938	1938	0
285	20240429	163400	89317070	1938	1938	1938	1938	0
286	20240429	163300	89317070	1938	1938	1938	1938	0
287	20240429	163200	89317070	1938	1938	1938	1938	0
288	20240429	163100	89317070	1938	1938	1938	1938	0
289	20240429	163000	89317070	1938	1938	1938	1938	0
290	20240429	162900	89317070	1938	1938	1938	1938	0
291	20240429	162800	89317070	1938	1938	1938	1938	0
292	20240429	162700	89317070	1938	1938	1938	1938	0
293	20240429	162600	89317070	1938	1938	1938	1938	0
294	20240429	162500	89317070	1938	1938	1938	1938	0
295	20240429	162400	89317070	1938	1938	1938	1938	0
296	20240429	162300	89317070	1938	1938	1938	1938	0
297	20240429	162200	89317070	1938	1938	1938	1938	0
298	20240429	162100	89317070	1938	1938	1938	1938	0
299	20240429	162000	89317070	1938	1938	1938	1938	0
300	20240429	161900	89317070	1938	1938	1938	1938	0
301	20240429	161800	89317070	1938	1938	1938	1938	0
302	20240429	161700	89317070	1938	1938	1938	1938	551
303	20240429	161600	89317070	1938	1938	1938	1938	0
304	20240429	161500	89317070	1938	1938	1938	1938	0
305	20240429	161400	89317070	1938	1938	1938	1938	0
306	20240429	161300	89317070	1938	1938	1938	1938	0
307	20240429	161200	89317070	1938	1938	1938	1938	0
308	20240429	161100	89317070	1938	1938	1938	1938	0
309	20240429	161000	89317070	1938	1938	1938	1938	0
310	20240429	160900	89317070	1938	1938	1938	1938	0
311	20240429	160800	89317070	1938	1938	1938	1938	0
312	20240429	160700	89317070	1938	1938	1938	1938	0
313	20240429	160600	89317070	1938	1938	1938	1938	0
314	20240429	160500	89317070	1938	1938	1938	1938	0
315	20240429	160400	89317070	1938	1938	1938	1938	0
316	20240429	160300	89317070	1938	1938	1938	1938	0
317	20240429	160200	89317070	1938	1938	1938	1938	0
318	20240429	160100	89317070	1938	1938	1938	1938	0
319	20240429	160000	89317070	1938	1938	1938	1938	0
320	20240429	155900	89317070	1938	1938	1938	1938	0
321	20240429	155800	89317070	1938	1938	1938	1938	0
322	20240429	155700	89317070	1938	1938	1938	1938	0
323	20240429	155600	89317070	1938	1938	1938	1938	0
324	20240429	155500	89317070	1938	1938	1938	1938	0
325	20240429	155400	89317070	1938	1938	1938	1938	0
326	20240429	155300	89317070	1938	1938	1938	1938	0
327	20240429	155200	89317070	1938	1938	1938	1938	0
328	20240429	155100	89317070	1938	1938	1938	1938	0
329	20240429	155000	89317070	1938	1938	1938	1938	0
330	20240429	154900	89317070	1938	1938	1938	1938	0
331	20240429	154800	89317070	1938	1938	1938	1938	0
332	20240429	154700	89317070	1938	1938	1938	1938	551
333	20240429	154600	89317070	1938	1938	1938	1938	0
334	20240429	154500	89317070	1938	1938	1938	1938	0
335	20240429	154400	89317070	1938	1938	1938	1938	0
336	20240429	154300	89317070	1938	1938	1938	1938	0
337	20240429	154200	89317070	1938	1938	1938	1938	0
338	20240429	154100	89317070	1938	1938	1938	1938	0
339	20240429	154000	89317070	1938	1938	1938	1938	0
340	20240429	153900	89317070	1938	1938	1938	1938	0
341	20240429	153800	89317070	1938	1938	1938	1938	0
342	20240429	153700	89317070	1938	1938	1938	1938	0
343	20240429	153600	89317070	1938	1938	1938	1938	0
344	20240429	153500	89317070	1938	1938	1938	1938	0
345	20240429	153400	89317070	1938	1938	1938	1938	0
346	20240429	153300	89317070	1938	1938	1938	1938	0
347	20240429	153200	89317070	1938	1938	1938	1938	0
348	20240429	153100	89317070	1938	1938	1938	1938	0
349	20240429	153000	89317070	1938	1938	1938	1938	551
350	20240429	152900	88249232	1939	1939	1939	1939	0
351	20240429	152800	88249232	1939	1939	1939	1939	0
352	20240429	152700	88249232	1939	1939	1939	1939	0
353	20240429	152600	88249232	1939	1939	1939	1939	0
354	20240429	152500	88249232	1939	1939	1939	1939	0
355	20240429	152400	88249232	1939	1939	1939	1939	0
356	20240429	152300	88249232	1939	1939	1939	1939	0
357	20240429	152200	88249232	1939	1939	1939	1939	0
358	20240429	152100	88249232	1939	1939	1939	1939	0
359	20240429	152000	88249232	1939	1939	1939	1939	0
360	20240429	151900	88249232	1939	1939	1939	1939	0
361	20240429	151800	88249232	1939	1939	1939	1939	0
362	20240429	151700	88249232	1939	1939	1939	1939	0
363	20240429	151600	88249232	1939	1939	1939	1939	0
364	20240429	151500	88249232	1939	1939	1939	1939	0
365	20240429	151400	88249232	1939	1939	1939	1939	0
366	20240429	151300	88249232	1939	1939	1939	1939	0
367	20240429	151200	88249232	1939	1938	1939	1938	2
368	20240429	151100	88245355	1925	1925	1925	1925	0
369	20240429	151000	88245355	1925	1933	1933	1925	814
370	20240429	150900	86673199	1935	1935	1935	1935	0
371	20240429	150800	86673199	1935	1935	1935	1935	0
372	20240429	150700	86673199	1935	1938	1938	1935	300
373	20240429	150600	86092299	1939	1939	1939	1939	0
374	20240429	150500	86092299	1939	1937	1939	1937	101
375	20240429	150400	85896462	1937	1937	1937	1937	345
376	20240429	150300	85228197	1936	1936	1936	1936	0
377	20240429	150200	85228197	1936	1936	1936	1936	100
378	20240429	150100	85034597	1937	1937	1937	1937	0
379	20240429	150000	85034597	1937	1936	1937	1936	56
380	20240429	145900	84926179	1937	1937	1937	1937	157
381	20240429	145800	84622070	1939	1939	1939	1939	0
382	20240429	145700	84622070	1939	1939	1939	1939	1
383	20240429	145600	84620131	1938	1938	1938	1938	0
384	20240429	145500	84620131	1938	1938	1938	1938	0
385	20240429	145400	84620131	1938	1938	1938	1938	0
386	20240429	145300	84620131	1938	1938	1938	1938	23
387	20240429	145200	84575557	1938	1938	1938	1938	18
388	20240429	145100	84540673	1938	1938	1938	1938	0
389	20240429	145000	84540673	1938	1938	1938	1938	0
390	20240429	144900	84540673	1938	1938	1938	1938	0
391	20240429	144800	84540673	1938	1938	1938	1938	0
392	20240429	144700	84540673	1938	1938	1938	1938	0
393	20240429	144600	84540673	1938	1938	1938	1938	0
394	20240429	144500	84540673	1938	1938	1938	1938	0
395	20240429	144400	84540673	1938	1938	1938	1938	0
396	20240429	144300	84540673	1938	1938	1938	1938	0
397	20240429	144200	84540673	1938	1938	1938	1938	1
398	20240429	144100	84538735	1935	1935	1935	1935	0
399	20240429	144000	84538735	1935	1935	1935	1935	0
400	20240429	143900	84538735	1935	1935	1935	1935	100
401	20240429	143800	84345235	1938	1939	1939	1938	834
402	20240429	143700	82728612	1940	1940	1940	1940	200
403	20240429	143600	82340612	1940	1940	1940	1940	133
404	20240429	143500	82082592	1940	1940	1940	1940	70
405	20240429	143400	81946792	1943	1943	1943	1943	0
406	20240429	143300	81946792	1943	1943	1943	1943	3
407	20240429	143200	81940963	1944	1944	1944	1944	0
408	20240429	143100	81940963	1944	1944	1944	1944	0
409	20240429	143000	81940963	1944	1944	1944	1944	100
410	20240429	142900	81746563	1944	1944	1944	1944	0
411	20240429	142800	81746563	1944	1944	1944	1944	0
412	20240429	142700	81746563	1944	1944	1944	1944	401
413	20240429	142600	80967019	1945	1945	1945	1945	0
414	20240429	142500	80967019	1945	1945	1945	1945	1
415	20240429	142400	80965074	1945	1945	1945	1945	0
416	20240429	142300	80965074	1945	1945	1945	1945	200
417	20240429	142200	80576074	1946	1946	1946	1946	0
418	20240429	142100	80576074	1946	1946	1946	1946	100
419	20240429	142000	80381474	1946	1946	1946	1946	0
420	20240429	141900	80381474	1946	1946	1946	1946	0
421	20240429	141800	80381474	1946	1946	1946	1946	0
422	20240429	141700	80381474	1946	1946	1946	1946	240
423	20240429	141600	79914434	1946	1945	1946	1945	2
424	20240429	141500	79910543	1944	1944	1944	1944	100
425	20240429	141400	79716143	1944	1944	1944	1944	0
426	20240429	141300	79716143	1944	1944	1944	1944	3
427	20240429	141200	79710311	1943	1940	1943	1940	77
428	20240429	141100	79560925	1946	1946	1946	1946	0
429	20240429	141000	79560925	1946	1946	1946	1946	0
430	20240429	140900	79560925	1946	1946	1946	1946	0
431	20240429	140800	79560925	1946	1946	1946	1946	0
432	20240429	140700	79560925	1946	1946	1946	1946	0
433	20240429	140600	79560925	1946	1946	1946	1946	0
434	20240429	140500	79560925	1946	1946	1946	1946	0
435	20240429	140400	79560925	1946	1946	1946	1946	1
436	20240429	140300	79558979	1946	1937	1946	1937	199
437	20240429	140200	79173468	1937	1937	1937	1937	0
438	20240429	140100	79173468	1937	1937	1937	1937	0
439	20240429	140000	79173468	1937	1937	1937	1937	442
440	20240429	135900	78317314	1937	1937	1937	1937	0
441	20240429	135800	78317314	1937	1937	1937	1937	0
442	20240429	135700	78317314	1937	1937	1937	1937	0
443	20240429	135600	78317314	1937	1937	1937	1937	0
444	20240429	135500	78317314	1937	1937	1937	1937	515
445	20240429	135400	77319759	1936	1936	1936	1936	0
446	20240429	135300	77319759	1936	1936	1936	1936	1
447	20240429	135200	77317823	1947	1947	1947	1947	0
448	20240429	135100	77317823	1947	1947	1947	1947	0
449	20240429	135000	77317823	1947	1947	1947	1947	0
450	20240429	134900	77317823	1947	1947	1947	1947	0
451	20240429	134800	77317823	1947	1947	1947	1947	0
452	20240429	134700	77317823	1947	1947	1947	1947	0
453	20240429	134600	77317823	1947	1947	1947	1947	0
454	20240429	134500	77317823	1947	1947	1947	1947	14
455	20240429	134400	77290565	1947	1947	1947	1947	0
456	20240429	134300	77290565	1947	1947	1947	1947	0
457	20240429	134200	77290565	1947	1946	1947	1946	29
458	20240429	134100	77234107	1945	1945	1945	1945	232
459	20240429	134000	76782867	1933	1933	1933	1933	14
460	20240429	133900	76755805	1945	1945	1945	1945	0
461	20240429	133800	76755805	1945	1945	1945	1945	0
462	20240429	133700	76755805	1945	1945	1945	1945	0
463	20240429	133600	76755805	1945	1945	1945	1945	0
464	20240429	133500	76755805	1945	1933	1945	1933	724
465	20240429	133400	75353974	1932	1931	1932	1931	5
466	20240429	133300	75344315	1930	1930	1930	1930	0
467	20240429	133200	75344315	1930	1930	1930	1930	2
468	20240429	133100	75340455	1925	1926	1929	1925	2600
469	20240429	133000	70330476	1925	1924	1925	1924	1000
470	20240429	132900	68405976	1926	1926	1926	1926	0
471	20240429	132800	68405976	1926	1926	1926	1926	0
472	20240429	132700	68405976	1926	1926	1926	1926	0
473	20240429	132600	68405976	1926	1926	1926	1926	100
474	20240429	132500	68213376	1926	1926	1926	1926	0
475	20240429	132400	68213376	1926	1926	1926	1926	0
476	20240429	132300	68213376	1926	1926	1926	1926	285
477	20240429	132200	67664466	1926	1926	1927	1926	163
478	20240429	132100	67350453	1927	1927	1927	1927	0
479	20240429	132000	67350453	1927	1927	1927	1927	412
480	20240429	131900	66556529	1926	1927	1927	1926	121
481	20240429	131800	66323387	1927	1927	1927	1927	0
482	20240429	131700	66323387	1927	1927	1927	1927	0
483	20240429	131600	66323387	1927	1927	1927	1927	0
484	20240429	131500	66323387	1927	1927	1927	1927	1
485	20240429	131400	66321460	1927	1927	1927	1927	0
486	20240429	131300	66321460	1927	1927	1927	1927	0
487	20240429	131200	66321460	1927	1927	1927	1927	0
488	20240429	131100	66321460	1927	1927	1927	1927	36
489	20240429	131000	66252088	1927	1927	1927	1927	0
490	20240429	130900	66252088	1927	1927	1927	1927	0
491	20240429	130800	66252088	1927	1927	1927	1927	0
492	20240429	130700	66252088	1927	1927	1927	1927	0
493	20240429	130600	66252088	1927	1927	1927	1927	0
494	20240429	130500	66252088	1927	1927	1927	1927	0
495	20240429	130400	66252088	1927	1927	1927	1927	0
496	20240429	130300	66252088	1927	1927	1927	1927	20
497	20240429	130200	66213548	1927	1927	1927	1927	0
498	20240429	130100	66213548	1927	1927	1927	1927	18
499	20240429	130000	66178862	1928	1916	1928	1916	6595
500	20240429	125900	53516531	1916	1916	1916	1916	53
501	20240429	125800	53414983	1917	1917	1917	1917	0
502	20240429	125700	53414983	1917	1917	1917	1917	0
503	20240429	125600	53414983	1917	1917	1917	1917	1
504	20240429	125500	53413066	1917	1917	1917	1917	2
505	20240429	125400	53409232	1917	1917	1917	1917	0
506	20240429	125300	53409232	1917	1917	1917	1917	54
507	20240429	125200	53305714	1916	1916	1916	1916	0
508	20240429	125100	53305714	1916	1915	1916	1915	571
509	20240429	125000	52212205	1914	1914	1914	1913	841
510	20240429	124900	50602577	1914	1914	1914	1914	205
511	20240429	124800	50210207	1914	1914	1914	1914	0
512	20240429	124700	50210207	1914	1914	1914	1914	0
513	20240429	124600	50210207	1914	1914	1914	1914	0
514	20240429	124500	50210207	1914	1914	1914	1914	0
515	20240429	124400	50210207	1914	1914	1914	1914	200
516	20240429	124300	49827407	1914	1914	1914	1914	0
517	20240429	124200	49827407	1914	1914	1914	1914	0
518	20240429	124100	49827407	1914	1914	1914	1914	0
519	20240429	124000	49827407	1914	1914	1914	1914	0
520	20240429	123900	49827407	1914	1912	1914	1912	105
521	20240429	123800	49626645	1912	1914	1914	1912	520
522	20240429	123700	48631926	1914	1914	1914	1914	0
523	20240429	123600	48631926	1914	1914	1914	1914	0
524	20240429	123500	48631926	1914	1913	1914	1913	206
525	20240429	123400	48237847	1913	1913	1913	1913	0
526	20240429	123300	48237847	1913	1913	1913	1913	0
527	20240429	123200	48237847	1913	1913	1913	1913	0
528	20240429	123100	48237847	1913	1913	1913	1913	0
529	20240429	123000	48237847	1913	1913	1913	1913	0
530	20240429	122900	48237847	1913	1913	1913	1913	225
531	20240429	122800	47807422	1910	1910	1910	1910	0
532	20240429	122700	47807422	1910	1910	1910	1910	0
533	20240429	122600	47807422	1910	1910	1910	1910	0
534	20240429	122500	47807422	1910	1910	1910	1910	0
535	20240429	122400	47807422	1910	1910	1910	1910	0
536	20240429	122300	47807422	1910	1910	1910	1910	0
537	20240429	122200	47807422	1910	1910	1910	1910	5
538	20240429	122100	47797872	1913	1913	1913	1913	0
539	20240429	122000	47797872	1913	1907	1913	1907	5
540	20240429	121900	47788331	1905	1905	1905	1905	0
541	20240429	121800	47788331	1905	1905	1905	1905	0
542	20240429	121700	47788331	1905	1905	1905	1905	0
543	20240429	121600	47788331	1905	1905	1905	1905	0
544	20240429	121500	47788331	1905	1905	1905	1905	0
545	20240429	121400	47788331	1905	1905	1905	1905	0
546	20240429	121300	47788331	1905	1905	1905	1905	0
547	20240429	121200	47788331	1905	1905	1905	1905	0
548	20240429	121100	47788331	1905	1905	1905	1905	0
549	20240429	121000	47788331	1905	1905	1905	1905	1000
550	20240429	120900	45883331	1906	1907	1907	1906	2000
551	20240429	120800	42070331	1906	1908	1908	1906	2000
552	20240429	120700	38257173	1908	1908	1908	1908	1000
553	20240429	120600	36349173	1906	1906	1906	1906	0
554	20240429	120500	36349173	1906	1906	1906	1906	0
555	20240429	120400	36349173	1906	1906	1906	1906	0
556	20240429	120300	36349173	1906	1906	1906	1906	0
557	20240429	120200	36349173	1906	1905	1906	1905	690
558	20240429	120100	35034423	1905	1905	1905	1905	100
559	20240429	120000	34843923	1905	1905	1905	1905	0
560	20240429	115900	34843923	1905	1905	1905	1905	0
561	20240429	115800	34843923	1905	1905	1905	1905	0
562	20240429	115700	34843923	1905	1905	1905	1905	1658
563	20240429	115600	31685433	1906	1906	1906	1906	2000
564	20240429	115500	27873433	1907	1910	1910	1907	2000
565	20240429	115400	24056433	1912	1912	1912	1912	1000
566	20240429	115300	22144433	1912	1912	1912	1912	1000
567	20240429	115200	20232433	1916	1916	1916	1916	0
568	20240429	115100	20232433	1916	1916	1916	1916	0
569	20240429	115000	20232433	1916	1914	1916	1905	1901
570	20240429	114900	16608133	1916	1916	1916	1916	0
571	20240429	114800	16608133	1916	1916	1916	1916	1
572	20240429	114700	16606217	1908	1908	1908	1908	1
573	20240429	114600	16604309	1915	1915	1915	1915	0
574	20240429	114500	16604309	1915	1915	1915	1915	1
575	20240429	114400	16602394	1910	1910	1910	1910	0
576	20240429	114300	16602394	1910	1910	1910	1910	0
577	20240429	114200	16602394	1910	1910	1910	1910	0
578	20240429	114100	16602394	1910	1910	1910	1910	133
579	20240429	114000	16348364	1908	1908	1908	1908	5
580	20240429	113900	16338824	1908	1908	1908	1908	5
581	20240429	113800	16329284	1910	1910	1910	1910	0
582	20240429	113700	16329284	1910	1910	1910	1910	0
583	20240429	113600	16329284	1910	1910	1910	1910	0
584	20240429	113500	16329284	1910	1910	1910	1910	4
585	20240429	113400	16321644	1910	1910	1910	1910	23
586	20240429	113300	16277714	1910	1910	1910	1910	5
587	20240429	113200	16268164	1910	1910	1910	1910	0
588	20240429	113100	16268164	1910	1910	1910	1910	0
589	20240429	113000	16268164	1910	1910	1910	1910	0
590	20240429	112900	16268164	1910	1910	1910	1910	0
591	20240429	112800	16268164	1910	1910	1910	1910	0
592	20240429	112700	16268164	1910	1910	1910	1910	0
593	20240429	112600	16268164	1910	1910	1910	1910	0
594	20240429	112500	16268164	1910	1910	1910	1910	0
595	20240429	112400	16268164	1910	1910	1910	1910	0
596	20240429	112300	16268164	1910	1910	1910	1910	0
597	20240429	112200	16268164	1910	1910	1910	1910	0
598	20240429	112100	16268164	1910	1910	1910	1910	0
599	20240429	112000	16268164	1910	1910	1910	1910	336
600	20240429	111900	15626404	1910	1910	1910	1910	0
601	20240429	111800	15626404	1910	1910	1910	1910	0
602	20240429	111700	15626404	1910	1910	1910	1910	0
603	20240429	111600	15626404	1910	1910	1910	1910	0
604	20240429	111500	15626404	1910	1910	1910	1910	0
605	20240429	111400	15626404	1910	1910	1910	1910	0
606	20240429	111300	15626404	1910	1911	1911	1910	100
607	20240429	111200	15435403	1919	1919	1919	1919	0
608	20240429	111100	15435403	1919	1919	1919	1919	0
609	20240429	111000	15435403	1919	1919	1919	1919	0
610	20240429	110900	15435403	1919	1919	1919	1919	0
611	20240429	110800	15435403	1919	1919	1919	1919	0
612	20240429	110700	15435403	1919	1919	1919	1919	0
613	20240429	110600	15435403	1919	1919	1919	1919	0
614	20240429	110500	15435403	1919	1919	1919	1919	0
615	20240429	110400	15435403	1919	1919	1919	1919	0
616	20240429	110300	15435403	1919	1918	1919	1918	1000
617	20240429	110200	13516591	1918	1918	1918	1918	0
618	20240429	110100	13516591	1918	1918	1918	1918	0
619	20240429	110000	13516591	1918	1918	1918	1918	1
620	20240429	105900	13514673	1919	1919	1919	1919	0
621	20240429	105800	13514673	1919	1919	1919	1919	0
622	20240429	105700	13514673	1919	1919	1919	1919	0
623	20240429	105600	13514673	1919	1919	1919	1919	0
624	20240429	105500	13514673	1919	1919	1919	1919	0
625	20240429	105400	13514673	1919	1919	1919	1919	0
626	20240429	105300	13514673	1919	1919	1919	1919	0
627	20240429	105200	13514673	1919	1919	1919	1919	0
628	20240429	105100	13514673	1919	1919	1919	1919	100
629	20240429	105000	13322773	1919	1919	1919	1919	0
630	20240429	104900	13322773	1919	1919	1919	1919	0
631	20240429	104800	13322773	1919	1919	1919	1919	0
632	20240429	104700	13322773	1919	1919	1919	1919	0
633	20240429	104600	13322773	1919	1919	1919	1919	4
634	20240429	104500	13315097	1918	1918	1918	1918	1
635	20240429	104400	13313179	1919	1919	1919	1919	0
636	20240429	104300	13313179	1919	1919	1919	1919	0
637	20240429	104200	13313179	1919	1919	1919	1919	0
638	20240429	104100	13313179	1919	1919	1919	1919	0
639	20240429	104000	13313179	1919	1919	1919	1919	5
640	20240429	103900	13303584	1919	1910	1919	1910	2237
641	20240429	103800	9025410	1910	1910	1910	1910	772
642	20240429	103700	7550890	1910	1906	1910	1906	1053
643	20240429	103600	5541728	1906	1906	1906	1906	0
644	20240429	103500	5541728	1906	1906	1906	1906	0
645	20240429	103400	5541728	1906	1906	1906	1906	1
646	20240429	103300	5539822	1910	1910	1910	1910	0
647	20240429	103200	5539822	1910	1910	1910	1910	2
648	20240429	103100	5536002	1910	1910	1910	1910	0
649	20240429	103000	5536002	1910	1910	1910	1910	0
650	20240429	102900	5536002	1910	1910	1910	1910	0
651	20240429	102800	5536002	1910	1910	1910	1910	0
652	20240429	102700	5536002	1910	1910	1910	1910	123
653	20240429	102600	5301072	1915	1915	1915	1915	0
654	20240429	102500	5301072	1915	1915	1915	1915	0
655	20240429	102400	5301072	1915	1915	1915	1915	5
656	20240429	102300	5291497	1915	1915	1915	1915	0
657	20240429	102200	5291497	1915	1915	1915	1915	0
658	20240429	102100	5291497	1915	1915	1915	1915	0
659	20240429	102000	5291497	1915	1915	1915	1915	0
660	20240429	101900	5291497	1915	1915	1915	1915	1
661	20240429	101800	5289582	1915	1915	1915	1915	0
662	20240429	101700	5289582	1915	1915	1915	1915	0
663	20240429	101600	5289582	1915	1915	1915	1915	0
664	20240429	101500	5289582	1915	1910	1915	1910	24
665	20240429	101400	5243737	1910	1910	1910	1910	46
666	20240429	101300	5155877	1917	1917	1917	1917	0
667	20240429	101200	5155877	1917	1917	1917	1917	0
668	20240429	101100	5155877	1917	1917	1917	1917	0
669	20240429	101000	5155877	1917	1917	1917	1917	2
670	20240429	100900	5152043	1917	1917	1917	1917	0
671	20240429	100800	5152043	1917	1917	1917	1917	17
672	20240429	100700	5119454	1915	1915	1915	1915	30
673	20240429	100600	5062004	1915	1915	1917	1915	42
674	20240429	100500	4981570	1915	1915	1916	1910	136
675	20240429	100400	4721079	1915	1911	1915	1911	47
676	20240429	100300	4631251	1911	1911	1911	1911	2
677	20240429	100200	4627429	1911	1911	1911	1911	6
678	20240429	100100	4615963	1906	1906	1906	1906	20
679	20240429	100000	4577843	1906	1906	1906	1906	0
680	20240429	095900	4577843	1906	1906	1906	1906	0
681	20240429	095800	4577843	1906	1906	1906	1906	0
682	20240429	095700	4577843	1906	1906	1906	1906	0
683	20240429	095600	4577843	1906	1906	1906	1906	0
684	20240429	095500	4577843	1906	1906	1906	1906	120
685	20240429	095400	4349123	1910	1910	1910	1910	0
686	20240429	095300	4349123	1910	1910	1910	1910	11
687	20240429	095200	4328113	1914	1914	1914	1914	0
688	20240429	095100	4328113	1914	1914	1914	1914	0
689	20240429	095000	4328113	1914	1914	1914	1914	0
690	20240429	094900	4328113	1914	1914	1914	1914	0
691	20240429	094800	4328113	1914	1914	1914	1914	0
692	20240429	094700	4328113	1914	1914	1914	1914	0
693	20240429	094600	4328113	1914	1914	1914	1914	0
694	20240429	094500	4328113	1914	1914	1914	1914	0
695	20240429	094400	4328113	1914	1914	1914	1914	0
696	20240429	094300	4328113	1914	1910	1914	1910	25
697	20240429	094200	4280359	1910	1910	1910	1910	10
698	20240429	094100	4261259	1910	1906	1910	1906	6
699	20240429	094000	4249819	1906	1906	1906	1906	0
700	20240429	093900	4249819	1906	1906	1906	1906	0
701	20240429	093800	4249819	1906	1906	1906	1906	0
702	20240429	093700	4249819	1906	1906	1906	1906	0
703	20240429	093600	4249819	1906	1906	1906	1906	0
704	20240429	093500	4249819	1906	1906	1906	1906	0
705	20240429	093400	4249819	1906	1906	1906	1906	0
706	20240429	093300	4249819	1906	1906	1906	1906	0
707	20240429	093200	4249819	1906	1906	1906	1906	270
708	20240429	093100	3735199	1906	1906	1906	1906	286
709	20240429	093000	3190083	1906	1906	1906	1906	0
710	20240429	092900	3190083	1906	1906	1906	1906	0
711	20240429	092800	3190083	1906	1906	1906	1906	0
712	20240429	092700	3190083	1906	1906	1906	1906	1
713	20240429	092600	3188177	1917	1907	1917	1906	202
714	20240429	092500	2803143	1917	1917	1917	1917	1
715	20240429	092400	2801226	1908	1908	1908	1908	0
716	20240429	092300	2801226	1908	1908	1908	1908	0
717	20240429	092200	2801226	1908	1908	1908	1908	0
718	20240429	092100	2801226	1908	1908	1908	1908	0
719	20240429	092000	2801226	1908	1908	1908	1908	0
720	20240429	091900	2801226	1908	1908	1908	1908	77
721	20240429	091800	2654310	1908	1908	1908	1908	1
722	20240429	091700	2652402	1921	1921	1921	1921	0
723	20240429	091600	2652402	1921	1921	1921	1921	10
724	20240429	091500	2633192	1922	1922	1922	1922	0
725	20240429	091400	2633192	1922	1922	1922	1922	0
726	20240429	091300	2633192	1922	1922	1922	1921	141
727	20240429	091200	2362191	1923	1923	1923	1923	0
728	20240429	091100	2362191	1923	1923	1923	1923	1
729	20240429	091000	2360268	1924	1923	1924	1923	2
730	20240429	090900	2356421	1925	1924	1925	1924	47
731	20240429	090800	2265972	1925	1920	1925	1920	814
732	20240429	090700	703087	1920	1920	1920	1920	9
733	20240429	090600	685807	1920	1920	1920	1920	0
734	20240429	090500	685807	1920	1915	1920	1915	261
735	20240429	090400	185683	1914	1913	1914	1913	27
736	20240429	090300	134007	1901	1901	1901	1901	2
737	20240429	090200	130205	1900	1900	1900	1900	0
738	20240429	090100	130205	1900	1900	1900	1900	0
739	20240429	090000	130205	1900	1915	1915	1900	68