KissMeData/000180/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183000	41181555	1966	1966	1966	1966	122
3	20240509	182900	41181555	1966	1966	1966	1966	0
4	20240509	182800	41181555	1966	1966	1966	1966	0
5	20240509	182700	41181555	1966	1966	1966	1966	0
6	20240509	182600	41181555	1966	1966	1966	1966	0
7	20240509	182500	41181555	1966	1966	1966	1966	0
8	20240509	182400	41181555	1966	1966	1966	1966	0
9	20240509	182300	41181555	1966	1966	1966	1966	0
10	20240509	182200	41181555	1966	1966	1966	1966	0
11	20240509	182100	41181555	1966	1966	1966	1966	0
12	20240509	182000	41181555	1966	1966	1966	1966	0
13	20240509	181900	41181555	1966	1966	1966	1966	0
14	20240509	181800	41181555	1966	1966	1966	1966	0
15	20240509	181700	41181555	1966	1966	1966	1966	0
16	20240509	181600	41181555	1966	1966	1966	1966	0
17	20240509	181500	41181555	1966	1966	1966	1966	0
18	20240509	181400	41181555	1966	1966	1966	1966	0
19	20240509	181300	41181555	1966	1966	1966	1966	0
20	20240509	181200	41181555	1966	1966	1966	1966	0
21	20240509	181100	41181555	1966	1966	1966	1966	0
22	20240509	181000	41181555	1966	1966	1966	1966	0
23	20240509	180900	41181555	1966	1966	1966	1966	0
24	20240509	180800	41181555	1966	1966	1966	1966	0
25	20240509	180700	41181555	1966	1966	1966	1966	0
26	20240509	180600	41181555	1966	1966	1966	1966	0
27	20240509	180500	41181555	1966	1966	1966	1966	0
28	20240509	180400	41181555	1966	1966	1966	1966	0
29	20240509	180300	41181555	1966	1966	1966	1966	0
30	20240509	180200	41181555	1966	1966	1966	1966	0
31	20240509	180100	41181555	1966	1966	1966	1966	0
32	20240509	180000	41181555	1966	1966	1966	1966	122
33	20240509	175900	41181555	1966	1966	1966	1966	0
34	20240509	175800	41181555	1966	1966	1966	1966	0
35	20240509	175700	41181555	1966	1966	1966	1966	0
36	20240509	175600	41181555	1966	1966	1966	1966	0
37	20240509	175500	41181555	1966	1966	1966	1966	0
38	20240509	175400	41181555	1966	1966	1966	1966	0
39	20240509	175300	41181555	1966	1966	1966	1966	0
40	20240509	175200	41181555	1966	1966	1966	1966	0
41	20240509	175100	41181555	1966	1966	1966	1966	0
42	20240509	175000	41181555	1966	1966	1966	1966	0
43	20240509	174900	41181555	1966	1966	1966	1966	0
44	20240509	174800	41181555	1966	1966	1966	1966	0
45	20240509	174700	41181555	1966	1966	1966	1966	0
46	20240509	174600	41181555	1966	1966	1966	1966	0
47	20240509	174500	41181555	1966	1966	1966	1966	0
48	20240509	174400	41181555	1966	1966	1966	1966	0
49	20240509	174300	41181555	1966	1966	1966	1966	0
50	20240509	174200	41181555	1966	1966	1966	1966	0
51	20240509	174100	41181555	1966	1966	1966	1966	0
52	20240509	174000	41181555	1966	1966	1966	1966	0
53	20240509	173900	41181555	1966	1966	1966	1966	0
54	20240509	173800	41181555	1966	1966	1966	1966	0
55	20240509	173700	41181555	1966	1966	1966	1966	0
56	20240509	173600	41181555	1966	1966	1966	1966	0
57	20240509	173500	41181555	1966	1966	1966	1966	0
58	20240509	173400	41181555	1966	1966	1966	1966	0
59	20240509	173300	41181555	1966	1966	1966	1966	0
60	20240509	173200	41181555	1966	1966	1966	1966	0
61	20240509	173100	41181555	1966	1966	1966	1966	0
62	20240509	173000	41181555	1966	1966	1966	1966	122
63	20240509	172900	41181555	1966	1966	1966	1966	0
64	20240509	172800	41181555	1966	1966	1966	1966	0
65	20240509	172700	41181555	1966	1966	1966	1966	0
66	20240509	172600	41181555	1966	1966	1966	1966	0
67	20240509	172500	41181555	1966	1966	1966	1966	0
68	20240509	172400	41181555	1966	1966	1966	1966	0
69	20240509	172300	41181555	1966	1966	1966	1966	0
70	20240509	172200	41181555	1966	1966	1966	1966	0
71	20240509	172100	41181555	1966	1966	1966	1966	0
72	20240509	172000	41181555	1966	1966	1966	1966	0
73	20240509	171900	41181555	1966	1966	1966	1966	0
74	20240509	171800	41181555	1966	1966	1966	1966	0
75	20240509	171700	41181555	1966	1966	1966	1966	0
76	20240509	171600	41181555	1966	1966	1966	1966	0
77	20240509	171500	41181555	1966	1966	1966	1966	0
78	20240509	171400	41181555	1966	1966	1966	1966	0
79	20240509	171300	41181555	1966	1966	1966	1966	0
80	20240509	171200	41181555	1966	1966	1966	1966	0
81	20240509	171100	41181555	1966	1966	1966	1966	0
82	20240509	171000	41181555	1966	1966	1966	1966	0
83	20240509	170900	41181555	1966	1966	1966	1966	0
84	20240509	170800	41181555	1966	1966	1966	1966	0
85	20240509	170700	41181555	1966	1966	1966	1966	0
86	20240509	170600	41181555	1966	1966	1966	1966	0
87	20240509	170500	41181555	1966	1966	1966	1966	0
88	20240509	170400	41181555	1966	1966	1966	1966	0
89	20240509	170300	41181555	1966	1966	1966	1966	0
90	20240509	170200	41181555	1966	1966	1966	1966	0
91	20240509	170100	41181555	1966	1966	1966	1966	0
92	20240509	170000	41181555	1966	1966	1966	1966	122
93	20240509	165900	41181555	1966	1966	1966	1966	0
94	20240509	165800	41181555	1966	1966	1966	1966	0
95	20240509	165700	41181555	1966	1966	1966	1966	0
96	20240509	165600	41181555	1966	1966	1966	1966	0
97	20240509	165500	41181555	1966	1966	1966	1966	0
98	20240509	165400	41181555	1966	1966	1966	1966	0
99	20240509	165300	41181555	1966	1966	1966	1966	0
100	20240509	165200	41181555	1966	1966	1966	1966	0
101	20240509	165100	41181555	1966	1966	1966	1966	0
102	20240509	165000	41181555	1966	1966	1966	1966	0
103	20240509	164900	41181555	1966	1966	1966	1966	0
104	20240509	164800	41181555	1966	1966	1966	1966	0
105	20240509	164700	41181555	1966	1966	1966	1966	0
106	20240509	164600	41181555	1966	1966	1966	1966	0
107	20240509	164500	41181555	1966	1966	1966	1966	0
108	20240509	164400	41181555	1966	1966	1966	1966	0
109	20240509	164300	41181555	1966	1966	1966	1966	0
110	20240509	164200	41181555	1966	1966	1966	1966	0
111	20240509	164100	41181555	1966	1966	1966	1966	0
112	20240509	164000	41181555	1966	1966	1966	1966	0
113	20240509	163900	41181555	1966	1966	1966	1966	0
114	20240509	163800	41181555	1966	1966	1966	1966	0
115	20240509	163700	41181555	1966	1966	1966	1966	0
116	20240509	163600	41181555	1966	1966	1966	1966	0
117	20240509	163500	41181555	1966	1966	1966	1966	0
118	20240509	163400	41181555	1966	1966	1966	1966	0
119	20240509	163300	41181555	1966	1966	1966	1966	0
120	20240509	163200	41181555	1966	1966	1966	1966	0
121	20240509	163100	41181555	1966	1966	1966	1966	0
122	20240509	163000	41181555	1966	1966	1966	1966	122
123	20240509	162900	41181555	1966	1966	1966	1966	0
124	20240509	162800	41181555	1966	1966	1966	1966	0
125	20240509	162700	41181555	1966	1966	1966	1966	0
126	20240509	162600	41181555	1966	1966	1966	1966	0
127	20240509	162500	41181555	1966	1966	1966	1966	0
128	20240509	162400	41181555	1966	1966	1966	1966	0
129	20240509	162300	41181555	1966	1966	1966	1966	0
130	20240509	162200	41181555	1966	1966	1966	1966	0
131	20240509	162100	41181555	1966	1966	1966	1966	0
132	20240509	162000	41181555	1966	1966	1966	1966	0
133	20240509	161900	41181555	1966	1966	1966	1966	0
134	20240509	161800	41181555	1966	1966	1966	1966	0
135	20240509	161700	41181555	1966	1966	1966	1966	0
136	20240509	161600	41181555	1966	1966	1966	1966	0
137	20240509	161500	41181555	1966	1966	1966	1966	0
138	20240509	161400	41181555	1966	1966	1966	1966	0
139	20240509	161300	41181555	1966	1966	1966	1966	0
140	20240509	161200	41181555	1966	1966	1966	1966	0
141	20240509	161100	41181555	1966	1966	1966	1966	0
142	20240509	161000	41181555	1966	1966	1966	1966	0
143	20240509	160900	41181555	1966	1966	1966	1966	0
144	20240509	160800	41181555	1966	1966	1966	1966	0
145	20240509	160700	41181555	1966	1966	1966	1966	0
146	20240509	160600	41181555	1966	1966	1966	1966	0
147	20240509	160500	41181555	1966	1966	1966	1966	0
148	20240509	160400	41181555	1966	1966	1966	1966	0
149	20240509	160300	41181555	1966	1966	1966	1966	0
150	20240509	160200	41181555	1966	1966	1966	1966	0
151	20240509	160100	41181555	1966	1966	1966	1966	0
152	20240509	160000	41181555	1966	1966	1966	1966	122
153	20240509	155900	41181555	1966	1966	1966	1966	0
154	20240509	155800	41181555	1966	1966	1966	1966	0
155	20240509	155700	41181555	1966	1966	1966	1966	0
156	20240509	155600	41181555	1966	1966	1966	1966	0
157	20240509	155500	41181555	1966	1966	1966	1966	0
158	20240509	155400	41181555	1966	1966	1966	1966	0
159	20240509	155300	41181555	1966	1966	1966	1966	0
160	20240509	155200	41181555	1966	1966	1966	1966	0
161	20240509	155100	41181555	1966	1966	1966	1966	0
162	20240509	155000	41181555	1966	1966	1966	1966	0
163	20240509	154900	41181555	1966	1966	1966	1966	0
164	20240509	154800	41181555	1966	1966	1966	1966	0
165	20240509	154700	41181555	1966	1966	1966	1966	0
166	20240509	154600	41181555	1966	1966	1966	1966	0
167	20240509	154500	41181555	1966	1966	1966	1966	0
168	20240509	154400	41181555	1966	1966	1966	1966	0
169	20240509	154300	41181555	1966	1966	1966	1966	0
170	20240509	154200	41181555	1966	1966	1966	1966	0
171	20240509	154100	41181555	1966	1966	1966	1966	0
172	20240509	154000	41181555	1966	1966	1966	1966	0
173	20240509	153900	41181555	1966	1966	1966	1966	0
174	20240509	153800	41181555	1966	1966	1966	1966	0
175	20240509	153700	41181555	1966	1966	1966	1966	0
176	20240509	153600	41181555	1966	1966	1966	1966	0
177	20240509	153500	41181555	1966	1966	1966	1966	0
178	20240509	153400	41181555	1966	1966	1966	1966	0
179	20240509	153300	41181555	1966	1966	1966	1966	0
180	20240509	153200	41181555	1966	1966	1966	1966	0
181	20240509	153100	41181555	1966	1966	1966	1966	0
182	20240509	153000	41181555	1966	1966	1966	1966	244
183	20240509	152900	40941703	1966	1966	1966	1966	0
184	20240509	152800	40941703	1966	1966	1966	1966	0
185	20240509	152700	40941703	1966	1966	1966	1966	0
186	20240509	152600	40941703	1966	1966	1966	1966	0
187	20240509	152500	40941703	1966	1966	1966	1966	0
188	20240509	152400	40941703	1966	1966	1966	1966	0
189	20240509	152300	40941703	1966	1966	1966	1966	0
190	20240509	152200	40941703	1966	1966	1966	1966	0
191	20240509	152100	40941703	1966	1966	1966	1966	0
192	20240509	152000	40941703	1966	1966	1966	1966	0
193	20240509	151900	40941703	1966	1965	1966	1965	100
194	20240509	151800	40745202	1958	1958	1958	1958	0
195	20240509	151700	40745202	1958	1961	1961	1958	600
196	20240509	151600	39569384	1965	1965	1965	1965	0
197	20240509	151500	39569384	1965	1965	1965	1965	0
198	20240509	151400	39569384	1965	1965	1965	1965	0
199	20240509	151300	39569384	1965	1965	1965	1965	0
200	20240509	151200	39569384	1965	1965	1965	1965	0
201	20240509	151100	39569384	1965	1965	1965	1965	0
202	20240509	151000	39569384	1965	1965	1965	1965	0
203	20240509	150900	39569384	1965	1965	1965	1965	1
204	20240509	150800	39567419	1960	1960	1960	1960	396
205	20240509	150700	38791259	1960	1961	1961	1960	556
206	20240509	150600	37701496	1963	1963	1963	1963	0
207	20240509	150500	37701496	1963	1963	1963	1963	1
208	20240509	150400	37699533	1965	1965	1965	1965	0
209	20240509	150300	37699533	1965	1965	1965	1965	0
210	20240509	150200	37699533	1965	1965	1965	1965	0
211	20240509	150100	37699533	1965	1965	1965	1965	0
212	20240509	150000	37699533	1965	1965	1965	1965	0
213	20240509	145900	37699533	1965	1965	1965	1965	0
214	20240509	145800	37699533	1965	1965	1965	1965	0
215	20240509	145700	37699533	1965	1965	1965	1965	0
216	20240509	145600	37699533	1965	1965	1965	1965	0
217	20240509	145500	37699533	1965	1965	1965	1965	0
218	20240509	145400	37699533	1965	1965	1965	1965	1
219	20240509	145300	37697568	1965	1965	1965	1965	0
220	20240509	145200	37697568	1965	1965	1965	1965	0
221	20240509	145100	37697568	1965	1965	1965	1965	2
222	20240509	145000	37693638	1960	1960	1960	1960	0
223	20240509	144900	37693638	1960	1960	1960	1960	0
224	20240509	144800	37693638	1960	1960	1960	1960	0
225	20240509	144700	37693638	1960	1960	1960	1960	520
226	20240509	144600	36674438	1958	1958	1958	1958	0
227	20240509	144500	36674438	1958	1961	1961	1958	1789
228	20240509	144400	33168176	1966	1966	1966	1966	0
229	20240509	144300	33168176	1966	1966	1966	1966	0
230	20240509	144200	33168176	1966	1966	1966	1966	0
231	20240509	144100	33168176	1966	1966	1966	1966	0
232	20240509	144000	33168176	1966	1966	1966	1966	0
233	20240509	143900	33168176	1966	1966	1966	1966	0
234	20240509	143800	33168176	1966	1966	1966	1966	0
235	20240509	143700	33168176	1966	1966	1966	1966	0
236	20240509	143600	33168176	1966	1966	1966	1966	0
237	20240509	143500	33168176	1966	1966	1966	1966	0
238	20240509	143400	33168176	1966	1966	1966	1966	0
239	20240509	143300	33168176	1966	1966	1966	1966	0
240	20240509	143200	33168176	1966	1966	1966	1966	1
241	20240509	143100	33166210	1966	1966	1966	1966	0
242	20240509	143000	33166210	1966	1966	1966	1966	0
243	20240509	142900	33166210	1966	1966	1966	1966	0
244	20240509	142800	33166210	1966	1966	1966	1966	0
245	20240509	142700	33166210	1966	1966	1966	1966	0
246	20240509	142600	33166210	1966	1966	1966	1966	0
247	20240509	142500	33166210	1966	1966	1966	1966	0
248	20240509	142400	33166210	1966	1966	1966	1966	0
249	20240509	142300	33166210	1966	1966	1966	1966	0
250	20240509	142200	33166210	1966	1966	1966	1966	0
251	20240509	142100	33166210	1966	1966	1966	1966	0
252	20240509	142000	33166210	1966	1966	1966	1966	0
253	20240509	141900	33166210	1966	1966	1966	1966	1
254	20240509	141800	33164244	1965	1965	1965	1965	0
255	20240509	141700	33164244	1965	1965	1965	1965	0
256	20240509	141600	33164244	1965	1965	1965	1965	0
257	20240509	141500	33164244	1965	1965	1965	1965	0
258	20240509	141400	33164244	1965	1965	1965	1965	1
259	20240509	141300	33162279	1965	1965	1965	1965	0
260	20240509	141200	33162279	1965	1965	1965	1965	0
261	20240509	141100	33162279	1965	1965	1965	1965	0
262	20240509	141000	33162279	1965	1965	1965	1965	15
263	20240509	140900	33132804	1960	1960	1960	1960	0
264	20240509	140800	33132804	1960	1960	1960	1960	0
265	20240509	140700	33132804	1960	1960	1960	1960	0
266	20240509	140600	33132804	1960	1960	1960	1960	0
267	20240509	140500	33132804	1960	1960	1960	1960	0
268	20240509	140400	33132804	1960	1960	1960	1960	0
269	20240509	140300	33132804	1960	1960	1960	1960	0
270	20240509	140200	33132804	1960	1960	1960	1960	0
271	20240509	140100	33132804	1960	1960	1960	1960	0
272	20240509	140000	33132804	1960	1960	1960	1960	0
273	20240509	135900	33132804	1960	1960	1960	1960	337
274	20240509	135800	32472284	1959	1959	1959	1959	0
275	20240509	135700	32472284	1959	1959	1959	1959	0
276	20240509	135600	32472284	1959	1959	1959	1959	0
277	20240509	135500	32472284	1959	1959	1959	1959	0
278	20240509	135400	32472284	1959	1959	1959	1959	0
279	20240509	135300	32472284	1959	1959	1959	1959	0
280	20240509	135200	32472284	1959	1959	1959	1959	0
281	20240509	135100	32472284	1959	1960	1960	1959	801
282	20240509	135000	30902414	1960	1960	1960	1960	1080
283	20240509	134900	28785614	1962	1962	1962	1962	0
284	20240509	134800	28785614	1962	1962	1962	1962	0
285	20240509	134700	28785614	1962	1962	1962	1962	0
286	20240509	134600	28785614	1962	1962	1962	1962	1
287	20240509	134500	28783652	1966	1966	1966	1966	0
288	20240509	134400	28783652	1966	1966	1966	1966	0
289	20240509	134300	28783652	1966	1966	1966	1966	0
290	20240509	134200	28783652	1966	1966	1966	1966	0
291	20240509	134100	28783652	1966	1966	1966	1966	0
292	20240509	134000	28783652	1966	1966	1966	1966	0
293	20240509	133900	28783652	1966	1966	1966	1966	0
294	20240509	133800	28783652	1966	1966	1966	1966	0
295	20240509	133700	28783652	1966	1966	1966	1966	0
296	20240509	133600	28783652	1966	1966	1966	1966	0
297	20240509	133500	28783652	1966	1966	1966	1966	0
298	20240509	133400	28783652	1966	1966	1966	1966	0
299	20240509	133300	28783652	1966	1966	1966	1966	0
300	20240509	133200	28783652	1966	1966	1966	1966	0
301	20240509	133100	28783652	1966	1966	1966	1966	0
302	20240509	133000	28783652	1966	1966	1966	1966	0
303	20240509	132900	28783652	1966	1966	1966	1966	0
304	20240509	132800	28783652	1966	1966	1966	1966	0
305	20240509	132700	28783652	1966	1966	1966	1966	0
306	20240509	132600	28783652	1966	1966	1966	1966	0
307	20240509	132500	28783652	1966	1966	1966	1966	0
308	20240509	132400	28783652	1966	1966	1966	1966	0
309	20240509	132300	28783652	1966	1966	1966	1966	0
310	20240509	132200	28783652	1966	1966	1966	1966	0
311	20240509	132100	28783652	1966	1966	1966	1966	0
312	20240509	132000	28783652	1966	1966	1966	1966	0
313	20240509	131900	28783652	1966	1966	1966	1966	0
314	20240509	131800	28783652	1966	1966	1966	1966	3
315	20240509	131700	28777754	1966	1966	1966	1966	0
316	20240509	131600	28777754	1966	1966	1966	1966	0
317	20240509	131500	28777754	1966	1966	1966	1966	0
318	20240509	131400	28777754	1966	1966	1966	1966	0
319	20240509	131300	28777754	1966	1966	1966	1966	0
320	20240509	131200	28777754	1966	1966	1966	1966	0
321	20240509	131100	28777754	1966	1966	1966	1966	0
322	20240509	131000	28777754	1966	1966	1966	1966	0
323	20240509	130900	28777754	1966	1966	1966	1966	0
324	20240509	130800	28777754	1966	1966	1966	1966	0
325	20240509	130700	28777754	1966	1966	1966	1966	0
326	20240509	130600	28777754	1966	1966	1966	1966	0
327	20240509	130500	28777754	1966	1966	1966	1966	0
328	20240509	130400	28777754	1966	1966	1966	1966	68
329	20240509	130300	28644066	1966	1966	1966	1966	0
330	20240509	130200	28644066	1966	1966	1966	1966	0
331	20240509	130100	28644066	1966	1966	1966	1966	0
332	20240509	130000	28644066	1966	1966	1966	1966	0
333	20240509	125900	28644066	1966	1966	1966	1966	0
334	20240509	125800	28644066	1966	1966	1966	1966	0
335	20240509	125700	28644066	1966	1966	1966	1966	0
336	20240509	125600	28644066	1966	1966	1966	1966	0
337	20240509	125500	28644066	1966	1966	1966	1966	0
338	20240509	125400	28644066	1966	1966	1966	1966	0
339	20240509	125300	28644066	1966	1966	1966	1966	0
340	20240509	125200	28644066	1966	1966	1966	1966	0
341	20240509	125100	28644066	1966	1966	1966	1966	1
342	20240509	125000	28642100	1966	1966	1966	1966	0
343	20240509	124900	28642100	1966	1966	1966	1966	0
344	20240509	124800	28642100	1966	1966	1966	1966	0
345	20240509	124700	28642100	1966	1966	1966	1966	0
346	20240509	124600	28642100	1966	1966	1966	1966	0
347	20240509	124500	28642100	1966	1966	1966	1966	1
348	20240509	124400	28640134	1966	1966	1966	1966	0
349	20240509	124300	28640134	1966	1966	1966	1966	0
350	20240509	124200	28640134	1966	1966	1966	1966	0
351	20240509	124100	28640134	1966	1966	1966	1966	0
352	20240509	124000	28640134	1966	1966	1966	1966	100
353	20240509	123900	28443534	1966	1966	1966	1966	0
354	20240509	123800	28443534	1966	1966	1966	1966	0
355	20240509	123700	28443534	1966	1966	1966	1966	0
356	20240509	123600	28443534	1966	1966	1966	1966	0
357	20240509	123500	28443534	1966	1966	1966	1966	0
358	20240509	123400	28443534	1966	1966	1966	1966	0
359	20240509	123300	28443534	1966	1966	1966	1966	0
360	20240509	123200	28443534	1966	1966	1966	1966	0
361	20240509	123100	28443534	1966	1966	1966	1966	0
362	20240509	123000	28443534	1966	1966	1966	1966	0
363	20240509	122900	28443534	1966	1966	1966	1966	0
364	20240509	122800	28443534	1966	1966	1966	1966	0
365	20240509	122700	28443534	1966	1966	1966	1966	0
366	20240509	122600	28443534	1966	1966	1966	1966	1
367	20240509	122500	28441568	1966	1966	1966	1966	0
368	20240509	122400	28441568	1966	1966	1966	1966	1
369	20240509	122300	28439602	1967	1967	1967	1967	0
370	20240509	122200	28439602	1967	1967	1967	1967	0
371	20240509	122100	28439602	1967	1967	1967	1967	0
372	20240509	122000	28439602	1967	1967	1967	1967	0
373	20240509	121900	28439602	1967	1967	1967	1967	0
374	20240509	121800	28439602	1967	1967	1967	1967	0
375	20240509	121700	28439602	1967	1967	1967	1967	0
376	20240509	121600	28439602	1967	1967	1967	1967	0
377	20240509	121500	28439602	1967	1967	1967	1967	0
378	20240509	121400	28439602	1967	1967	1967	1967	0
379	20240509	121300	28439602	1967	1967	1967	1967	0
380	20240509	121200	28439602	1967	1967	1967	1967	0
381	20240509	121100	28439602	1967	1967	1967	1967	0
382	20240509	121000	28439602	1967	1967	1967	1967	1
383	20240509	120900	28437635	1960	1960	1960	1960	0
384	20240509	120800	28437635	1960	1960	1960	1960	0
385	20240509	120700	28437635	1960	1961	1961	1960	495
386	20240509	120600	27467024	1961	1961	1961	1961	0
387	20240509	120500	27467024	1961	1961	1961	1961	0
388	20240509	120400	27467024	1961	1961	1961	1961	0
389	20240509	120300	27467024	1961	1961	1961	1961	0
390	20240509	120200	27467024	1961	1961	1961	1961	180
391	20240509	120100	27114044	1967	1967	1967	1967	0
392	20240509	120000	27114044	1967	1967	1967	1967	0
393	20240509	115900	27114044	1967	1967	1967	1967	0
394	20240509	115800	27114044	1967	1967	1967	1967	0
395	20240509	115700	27114044	1967	1967	1967	1967	0
396	20240509	115600	27114044	1967	1967	1967	1967	0
397	20240509	115500	27114044	1967	1967	1967	1967	0
398	20240509	115400	27114044	1967	1967	1967	1967	0
399	20240509	115300	27114044	1967	1967	1967	1967	0
400	20240509	115200	27114044	1967	1967	1967	1967	0
401	20240509	115100	27114044	1967	1967	1967	1967	0
402	20240509	115000	27114044	1967	1967	1967	1967	20
403	20240509	114900	27074704	1961	1961	1961	1961	5
404	20240509	114800	27064899	1968	1968	1968	1968	0
405	20240509	114700	27064899	1968	1968	1968	1968	0
406	20240509	114600	27064899	1968	1968	1968	1968	0
407	20240509	114500	27064899	1968	1968	1968	1968	0
408	20240509	114400	27064899	1968	1968	1968	1968	0
409	20240509	114300	27064899	1968	1968	1968	1968	0
410	20240509	114200	27064899	1968	1968	1968	1968	0
411	20240509	114100	27064899	1968	1968	1968	1968	0
412	20240509	114000	27064899	1968	1968	1968	1968	0
413	20240509	113900	27064899	1968	1968	1968	1968	0
414	20240509	113800	27064899	1968	1968	1968	1968	0
415	20240509	113700	27064899	1968	1968	1968	1968	0
416	20240509	113600	27064899	1968	1968	1968	1968	0
417	20240509	113500	27064899	1968	1968	1968	1968	0
418	20240509	113400	27064899	1968	1968	1968	1968	170
419	20240509	113300	26730339	1968	1968	1968	1968	0
420	20240509	113200	26730339	1968	1968	1968	1968	0
421	20240509	113100	26730339	1968	1968	1968	1968	0
422	20240509	113000	26730339	1968	1961	1968	1960	315
423	20240509	112900	26112714	1968	1968	1968	1968	0
424	20240509	112800	26112714	1968	1968	1968	1968	0
425	20240509	112700	26112714	1968	1968	1968	1968	0
426	20240509	112600	26112714	1968	1968	1968	1968	0
427	20240509	112500	26112714	1968	1968	1968	1968	0
428	20240509	112400	26112714	1968	1968	1968	1968	0
429	20240509	112300	26112714	1968	1968	1968	1968	0
430	20240509	112200	26112714	1968	1968	1968	1968	0
431	20240509	112100	26112714	1968	1968	1968	1968	0
432	20240509	112000	26112714	1968	1968	1968	1968	1
433	20240509	111900	26110746	1961	1961	1961	1961	1
434	20240509	111800	26108785	1968	1961	1968	1961	260
435	20240509	111700	25598855	1971	1971	1971	1971	0
436	20240509	111600	25598855	1971	1971	1971	1971	0
437	20240509	111500	25598855	1971	1971	1971	1971	0
438	20240509	111400	25598855	1971	1971	1971	1971	0
439	20240509	111300	25598855	1971	1971	1971	1971	0
440	20240509	111200	25598855	1971	1971	1971	1971	0
441	20240509	111100	25598855	1971	1971	1971	1971	0
442	20240509	111000	25598855	1971	1971	1971	1971	0
443	20240509	110900	25598855	1971	1971	1971	1971	0
444	20240509	110800	25598855	1971	1971	1971	1971	0
445	20240509	110700	25598855	1971	1971	1971	1971	0
446	20240509	110600	25598855	1971	1971	1971	1971	0
447	20240509	110500	25598855	1971	1971	1971	1971	0
448	20240509	110400	25598855	1971	1971	1971	1971	0
449	20240509	110300	25598855	1971	1971	1971	1971	0
450	20240509	110200	25598855	1971	1971	1971	1971	0
451	20240509	110100	25598855	1971	1971	1971	1971	0
452	20240509	110000	25598855	1971	1971	1971	1971	0
453	20240509	105900	25598855	1971	1971	1971	1971	0
454	20240509	105800	25598855	1971	1971	1971	1971	0
455	20240509	105700	25598855	1971	1971	1971	1971	0
456	20240509	105600	25598855	1971	1971	1971	1971	0
457	20240509	105500	25598855	1971	1971	1971	1971	0
458	20240509	105400	25598855	1971	1971	1971	1971	0
459	20240509	105300	25598855	1971	1971	1971	1971	0
460	20240509	105200	25598855	1971	1971	1971	1971	0
461	20240509	105100	25598855	1971	1971	1971	1971	0
462	20240509	105000	25598855	1971	1971	1971	1971	0
463	20240509	104900	25598855	1971	1971	1971	1971	0
464	20240509	104800	25598855	1971	1971	1971	1971	0
465	20240509	104700	25598855	1971	1961	1971	1961	1079
466	20240509	104600	23479014	1965	1965	1965	1965	0
467	20240509	104500	23479014	1965	1965	1965	1965	1
468	20240509	104400	23477049	1965	1965	1965	1965	1
469	20240509	104300	23475084	1965	1965	1965	1965	0
470	20240509	104200	23475084	1965	1965	1965	1965	0
471	20240509	104100	23475084	1965	1965	1965	1965	0
472	20240509	104000	23475084	1965	1965	1965	1965	0
473	20240509	103900	23475084	1965	1965	1965	1965	10
474	20240509	103800	23455434	1965	1965	1965	1965	0
475	20240509	103700	23455434	1965	1965	1965	1965	0
476	20240509	103600	23455434	1965	1965	1965	1965	0
477	20240509	103500	23455434	1965	1966	1966	1965	248
478	20240509	103400	22967953	1965	1965	1965	1965	0
479	20240509	103300	22967953	1965	1965	1965	1965	0
480	20240509	103200	22967953	1965	1965	1965	1965	0
481	20240509	103100	22967953	1965	1965	1965	1965	1
482	20240509	103000	22965988	1971	1971	1971	1971	0
483	20240509	102900	22965988	1971	1971	1971	1971	0
484	20240509	102800	22965988	1971	1970	1971	1970	301
485	20240509	102700	22373017	1970	1970	1970	1970	300
486	20240509	102600	21782017	1970	1970	1970	1970	752
487	20240509	102500	20300577	1966	1966	1966	1966	0
488	20240509	102400	20300577	1966	1966	1966	1966	0
489	20240509	102300	20300577	1966	1966	1966	1966	0
490	20240509	102200	20300577	1966	1966	1966	1966	3
491	20240509	102100	20294679	1965	1965	1965	1965	0
492	20240509	102000	20294679	1965	1965	1965	1965	0
493	20240509	101900	20294679	1965	1965	1965	1965	0
494	20240509	101800	20294679	1965	1965	1965	1965	0
495	20240509	101700	20294679	1965	1965	1965	1965	0
496	20240509	101600	20294679	1965	1965	1965	1965	3
497	20240509	101500	20288784	1970	1970	1970	1970	0
498	20240509	101400	20288784	1970	1970	1970	1970	1
499	20240509	101300	20286814	1970	1970	1970	1970	0
500	20240509	101200	20286814	1970	1970	1970	1970	0
501	20240509	101100	20286814	1970	1970	1970	1970	0
502	20240509	101000	20286814	1970	1970	1970	1970	0
503	20240509	100900	20286814	1970	1970	1970	1970	0
504	20240509	100800	20286814	1970	1970	1970	1970	0
505	20240509	100700	20286814	1970	1970	1970	1970	0
506	20240509	100600	20286814	1970	1970	1970	1970	0
507	20240509	100500	20286814	1970	1970	1970	1970	135
508	20240509	100400	20020864	1970	1970	1970	1970	47
509	20240509	100300	19928274	1970	1966	1970	1966	612
510	20240509	100200	18723881	1965	1965	1965	1965	0
511	20240509	100100	18723881	1965	1965	1965	1965	0
512	20240509	100000	18723881	1965	1964	1965	1964	214
513	20240509	095900	18303570	1963	1963	1963	1963	996
514	20240509	095800	16348422	1960	1960	1960	1960	0
515	20240509	095700	16348422	1960	1960	1960	1960	0
516	20240509	095600	16348422	1960	1960	1960	1960	0
517	20240509	095500	16348422	1960	1960	1960	1960	0
518	20240509	095400	16348422	1960	1960	1960	1960	0
519	20240509	095300	16348422	1960	1960	1960	1960	0
520	20240509	095200	16348422	1960	1960	1960	1960	166
521	20240509	095100	16023062	1964	1964	1964	1964	0
522	20240509	095000	16023062	1964	1964	1964	1964	0
523	20240509	094900	16023062	1964	1963	1964	1963	20
524	20240509	094800	15983792	1960	1960	1960	1960	0
525	20240509	094700	15983792	1960	1960	1960	1960	0
526	20240509	094600	15983792	1960	1960	1960	1960	88
527	20240509	094500	15811312	1960	1964	1964	1960	6956
528	20240509	094400	2157091	1963	1963	1964	1963	412
529	20240509	094300	1348235	1963	1963	1963	1963	0
530	20240509	094200	1348235	1963	1963	1963	1963	11
531	20240509	094100	1326642	1960	1960	1960	1960	0
532	20240509	094000	1326642	1960	1960	1960	1960	0
533	20240509	093900	1326642	1960	1960	1960	1960	0
534	20240509	093800	1326642	1960	1960	1960	1960	25
535	20240509	093700	1277642	1963	1963	1963	1963	2
536	20240509	093600	1273716	1963	1963	1963	1963	0
537	20240509	093500	1273716	1963	1963	1963	1963	3
538	20240509	093400	1267827	1963	1963	1963	1963	0
539	20240509	093300	1267827	1963	1963	1963	1963	0
540	20240509	093200	1267827	1963	1963	1963	1963	0
541	20240509	093100	1267827	1963	1963	1963	1963	0
542	20240509	093000	1267827	1963	1963	1963	1963	46
543	20240509	092900	1177529	1963	1963	1963	1963	0
544	20240509	092800	1177529	1963	1963	1963	1963	1
545	20240509	092700	1175566	1963	1963	1963	1963	0
546	20240509	092600	1175566	1963	1963	1963	1963	0
547	20240509	092500	1175566	1963	1963	1963	1963	1
548	20240509	092400	1173603	1963	1963	1963	1963	0
549	20240509	092300	1173603	1963	1963	1963	1963	11
550	20240509	092200	1152010	1960	1960	1960	1960	90
551	20240509	092100	975610	1962	1962	1962	1962	1
552	20240509	092000	973648	1963	1963	1963	1963	0
553	20240509	091900	973648	1963	1963	1963	1963	0
554	20240509	091800	973648	1963	1963	1963	1963	0
555	20240509	091700	973648	1963	1963	1963	1963	0
556	20240509	091600	973648	1963	1963	1963	1963	0
557	20240509	091500	973648	1963	1963	1963	1963	0
558	20240509	091400	973648	1963	1963	1963	1963	0
559	20240509	091300	973648	1963	1963	1963	1963	0
560	20240509	091200	973648	1963	1963	1963	1963	0
561	20240509	091100	973648	1963	1963	1963	1963	0
562	20240509	091000	973648	1963	1963	1963	1963	0
563	20240509	090900	973648	1963	1963	1963	1963	0
564	20240509	090800	973648	1963	1963	1963	1963	0
565	20240509	090700	973648	1963	1963	1963	1963	0
566	20240509	090600	973648	1963	1963	1963	1963	0
567	20240509	090500	973648	1963	1963	1963	1963	191
568	20240509	090400	598715	1963	1963	1963	1963	0
569	20240509	090300	598715	1963	1963	1963	1963	0
570	20240509	090200	598715	1963	1963	1963	1963	0
571	20240509	090100	598715	1963	1963	1963	1963	0
572	20240509	090000	598715	1963	1963	1963	1963	305