KissMeData/065530/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194000	76946284	1936	1936	1936	1936	967
3	20240508	193900	76946284	1936	1936	1936	1936	0
4	20240508	193800	76946284	1936	1936	1936	1936	0
5	20240508	193700	76946284	1936	1936	1936	1936	0
6	20240508	193600	76946284	1936	1936	1936	1936	0
7	20240508	193500	76946284	1936	1936	1936	1936	0
8	20240508	193400	76946284	1936	1936	1936	1936	0
9	20240508	193300	76946284	1936	1936	1936	1936	0
10	20240508	193200	76946284	1936	1936	1936	1936	0
11	20240508	193100	76946284	1936	1936	1936	1936	0
12	20240508	193000	76946284	1936	1936	1936	1936	0
13	20240508	192900	76946284	1936	1936	1936	1936	0
14	20240508	192800	76946284	1936	1936	1936	1936	0
15	20240508	192700	76946284	1936	1936	1936	1936	0
16	20240508	192600	76946284	1936	1936	1936	1936	0
17	20240508	192500	76946284	1936	1936	1936	1936	0
18	20240508	192400	76946284	1936	1936	1936	1936	0
19	20240508	192300	76946284	1936	1936	1936	1936	0
20	20240508	192200	76946284	1936	1936	1936	1936	0
21	20240508	192100	76946284	1936	1936	1936	1936	0
22	20240508	192000	76946284	1936	1936	1936	1936	0
23	20240508	191900	76946284	1936	1936	1936	1936	0
24	20240508	191800	76946284	1936	1936	1936	1936	0
25	20240508	191700	76946284	1936	1936	1936	1936	0
26	20240508	191600	76946284	1936	1936	1936	1936	0
27	20240508	191500	76946284	1936	1936	1936	1936	0
28	20240508	191400	76946284	1936	1936	1936	1936	0
29	20240508	191300	76946284	1936	1936	1936	1936	0
30	20240508	191200	76946284	1936	1936	1936	1936	0
31	20240508	191100	76946284	1936	1936	1936	1936	0
32	20240508	191000	76946284	1936	1936	1936	1936	967
33	20240508	190900	76946284	1936	1936	1936	1936	0
34	20240508	190800	76946284	1936	1936	1936	1936	0
35	20240508	190700	76946284	1936	1936	1936	1936	0
36	20240508	190600	76946284	1936	1936	1936	1936	0
37	20240508	190500	76946284	1936	1936	1936	1936	0
38	20240508	190400	76946284	1936	1936	1936	1936	0
39	20240508	190300	76946284	1936	1936	1936	1936	0
40	20240508	190200	76946284	1936	1936	1936	1936	0
41	20240508	190100	76946284	1936	1936	1936	1936	0
42	20240508	190000	76946284	1936	1936	1936	1936	0
43	20240508	185900	76946284	1936	1936	1936	1936	0
44	20240508	185800	76946284	1936	1936	1936	1936	0
45	20240508	185700	76946284	1936	1936	1936	1936	0
46	20240508	185600	76946284	1936	1936	1936	1936	0
47	20240508	185500	76946284	1936	1936	1936	1936	0
48	20240508	185400	76946284	1936	1936	1936	1936	0
49	20240508	185300	76946284	1936	1936	1936	1936	0
50	20240508	185200	76946284	1936	1936	1936	1936	0
51	20240508	185100	76946284	1936	1936	1936	1936	0
52	20240508	185000	76946284	1936	1936	1936	1936	0
53	20240508	184900	76946284	1936	1936	1936	1936	0
54	20240508	184800	76946284	1936	1936	1936	1936	0
55	20240508	184700	76946284	1936	1936	1936	1936	0
56	20240508	184600	76946284	1936	1936	1936	1936	0
57	20240508	184500	76946284	1936	1936	1936	1936	0
58	20240508	184400	76946284	1936	1936	1936	1936	0
59	20240508	184300	76946284	1936	1936	1936	1936	0
60	20240508	184200	76946284	1936	1936	1936	1936	0
61	20240508	184100	76946284	1936	1936	1936	1936	0
62	20240508	184000	76946284	1936	1936	1936	1936	967
63	20240508	183900	76946284	1936	1936	1936	1936	0
64	20240508	183800	76946284	1936	1936	1936	1936	0
65	20240508	183700	76946284	1936	1936	1936	1936	0
66	20240508	183600	76946284	1936	1936	1936	1936	0
67	20240508	183500	76946284	1936	1936	1936	1936	0
68	20240508	183400	76946284	1936	1936	1936	1936	0
69	20240508	183300	76946284	1936	1936	1936	1936	0
70	20240508	183200	76946284	1936	1936	1936	1936	0
71	20240508	183100	76946284	1936	1936	1936	1936	0
72	20240508	183000	76946284	1936	1936	1936	1936	0
73	20240508	182900	76946284	1936	1936	1936	1936	0
74	20240508	182800	76946284	1936	1936	1936	1936	0
75	20240508	182700	76946284	1936	1936	1936	1936	0
76	20240508	182600	76946284	1936	1936	1936	1936	0
77	20240508	182500	76946284	1936	1936	1936	1936	0
78	20240508	182400	76946284	1936	1936	1936	1936	0
79	20240508	182300	76946284	1936	1936	1936	1936	0
80	20240508	182200	76946284	1936	1936	1936	1936	0
81	20240508	182100	76946284	1936	1936	1936	1936	0
82	20240508	182000	76946284	1936	1936	1936	1936	0
83	20240508	181900	76946284	1936	1936	1936	1936	0
84	20240508	181800	76946284	1936	1936	1936	1936	0
85	20240508	181700	76946284	1936	1936	1936	1936	0
86	20240508	181600	76946284	1936	1936	1936	1936	0
87	20240508	181500	76946284	1936	1936	1936	1936	0
88	20240508	181400	76946284	1936	1936	1936	1936	0
89	20240508	181300	76946284	1936	1936	1936	1936	0
90	20240508	181200	76946284	1936	1936	1936	1936	0
91	20240508	181100	76946284	1936	1936	1936	1936	0
92	20240508	181000	76946284	1936	1936	1936	1936	967
93	20240508	180900	76946284	1936	1936	1936	1936	0
94	20240508	180800	76946284	1936	1936	1936	1936	0
95	20240508	180700	76946284	1936	1936	1936	1936	0
96	20240508	180600	76946284	1936	1936	1936	1936	0
97	20240508	180500	76946284	1936	1936	1936	1936	0
98	20240508	180400	76946284	1936	1936	1936	1936	0
99	20240508	180300	76946284	1936	1936	1936	1936	0
100	20240508	180200	76946284	1936	1936	1936	1936	0
101	20240508	180100	76946284	1936	1936	1936	1936	0
102	20240508	180000	76946284	1936	1936	1936	1936	0
103	20240508	175900	76946284	1936	1936	1936	1936	0
104	20240508	175800	76946284	1936	1936	1936	1936	0
105	20240508	175700	76946284	1936	1936	1936	1936	0
106	20240508	175600	76946284	1936	1936	1936	1936	0
107	20240508	175500	76946284	1936	1936	1936	1936	0
108	20240508	175400	76946284	1936	1936	1936	1936	0
109	20240508	175300	76946284	1936	1936	1936	1936	0
110	20240508	175200	76946284	1936	1936	1936	1936	0
111	20240508	175100	76946284	1936	1936	1936	1936	0
112	20240508	175000	76946284	1936	1936	1936	1936	0
113	20240508	174900	76946284	1936	1936	1936	1936	0
114	20240508	174800	76946284	1936	1936	1936	1936	0
115	20240508	174700	76946284	1936	1936	1936	1936	0
116	20240508	174600	76946284	1936	1936	1936	1936	0
117	20240508	174500	76946284	1936	1936	1936	1936	0
118	20240508	174400	76946284	1936	1936	1936	1936	0
119	20240508	174300	76946284	1936	1936	1936	1936	0
120	20240508	174200	76946284	1936	1936	1936	1936	0
121	20240508	174100	76946284	1936	1936	1936	1936	0
122	20240508	174000	76946284	1936	1936	1936	1936	967
123	20240508	173900	76946284	1936	1936	1936	1936	0
124	20240508	173800	76946284	1936	1936	1936	1936	0
125	20240508	173700	76946284	1936	1936	1936	1936	0
126	20240508	173600	76946284	1936	1936	1936	1936	0
127	20240508	173500	76946284	1936	1936	1936	1936	0
128	20240508	173400	76946284	1936	1936	1936	1936	0
129	20240508	173300	76946284	1936	1936	1936	1936	0
130	20240508	173200	76946284	1936	1936	1936	1936	0
131	20240508	173100	76946284	1936	1936	1936	1936	0
132	20240508	173000	76946284	1936	1936	1936	1936	0
133	20240508	172900	76946284	1936	1936	1936	1936	0
134	20240508	172800	76946284	1936	1936	1936	1936	0
135	20240508	172700	76946284	1936	1936	1936	1936	0
136	20240508	172600	76946284	1936	1936	1936	1936	0
137	20240508	172500	76946284	1936	1936	1936	1936	0
138	20240508	172400	76946284	1936	1936	1936	1936	0
139	20240508	172300	76946284	1936	1936	1936	1936	0
140	20240508	172200	76946284	1936	1936	1936	1936	0
141	20240508	172100	76946284	1936	1936	1936	1936	0
142	20240508	172000	76946284	1936	1936	1936	1936	0
143	20240508	171900	76946284	1936	1936	1936	1936	0
144	20240508	171800	76946284	1936	1936	1936	1936	0
145	20240508	171700	76946284	1936	1936	1936	1936	0
146	20240508	171600	76946284	1936	1936	1936	1936	0
147	20240508	171500	76946284	1936	1936	1936	1936	0
148	20240508	171400	76946284	1936	1936	1936	1936	0
149	20240508	171300	76946284	1936	1936	1936	1936	0
150	20240508	171200	76946284	1936	1936	1936	1936	0
151	20240508	171100	76946284	1936	1936	1936	1936	0
152	20240508	171000	76946284	1936	1936	1936	1936	967
153	20240508	170900	76946284	1936	1936	1936	1936	0
154	20240508	170800	76946284	1936	1936	1936	1936	0
155	20240508	170700	76946284	1936	1936	1936	1936	0
156	20240508	170600	76946284	1936	1936	1936	1936	0
157	20240508	170500	76946284	1936	1936	1936	1936	0
158	20240508	170400	76946284	1936	1936	1936	1936	0
159	20240508	170300	76946284	1936	1936	1936	1936	0
160	20240508	170200	76946284	1936	1936	1936	1936	0
161	20240508	170100	76946284	1936	1936	1936	1936	0
162	20240508	170000	76946284	1936	1936	1936	1936	0
163	20240508	165900	76946284	1936	1936	1936	1936	0
164	20240508	165800	76946284	1936	1936	1936	1936	0
165	20240508	165700	76946284	1936	1936	1936	1936	0
166	20240508	165600	76946284	1936	1936	1936	1936	0
167	20240508	165500	76946284	1936	1936	1936	1936	0
168	20240508	165400	76946284	1936	1936	1936	1936	0
169	20240508	165300	76946284	1936	1936	1936	1936	0
170	20240508	165200	76946284	1936	1936	1936	1936	0
171	20240508	165100	76946284	1936	1936	1936	1936	0
172	20240508	165000	76946284	1936	1936	1936	1936	0
173	20240508	164900	76946284	1936	1936	1936	1936	0
174	20240508	164800	76946284	1936	1936	1936	1936	0
175	20240508	164700	76946284	1936	1936	1936	1936	0
176	20240508	164600	76946284	1936	1936	1936	1936	0
177	20240508	164500	76946284	1936	1936	1936	1936	0
178	20240508	164400	76946284	1936	1936	1936	1936	0
179	20240508	164300	76946284	1936	1936	1936	1936	0
180	20240508	164200	76946284	1936	1936	1936	1936	0
181	20240508	164100	76946284	1936	1936	1936	1936	0
182	20240508	164000	76946284	1936	1936	1936	1936	967
183	20240508	163900	76946284	1936	1936	1936	1936	0
184	20240508	163800	76946284	1936	1936	1936	1936	0
185	20240508	163700	76946284	1936	1936	1936	1936	0
186	20240508	163600	76946284	1936	1936	1936	1936	0
187	20240508	163500	76946284	1936	1936	1936	1936	0
188	20240508	163400	76946284	1936	1936	1936	1936	0
189	20240508	163300	76946284	1936	1936	1936	1936	0
190	20240508	163200	76946284	1936	1936	1936	1936	0
191	20240508	163100	76946284	1936	1936	1936	1936	0
192	20240508	163000	76946284	1936	1936	1936	1936	0
193	20240508	162900	76946284	1936	1936	1936	1936	0
194	20240508	162800	76946284	1936	1936	1936	1936	0
195	20240508	162700	76946284	1936	1936	1936	1936	0
196	20240508	162600	76946284	1936	1936	1936	1936	0
197	20240508	162500	76946284	1936	1936	1936	1936	0
198	20240508	162400	76946284	1936	1936	1936	1936	0
199	20240508	162300	76946284	1936	1936	1936	1936	0
200	20240508	162200	76946284	1936	1936	1936	1936	0
201	20240508	162100	76946284	1936	1936	1936	1936	0
202	20240508	162000	76946284	1936	1936	1936	1936	0
203	20240508	161900	76946284	1936	1936	1936	1936	0
204	20240508	161800	76946284	1936	1936	1936	1936	0
205	20240508	161700	76946284	1936	1936	1936	1936	0
206	20240508	161600	76946284	1936	1936	1936	1936	0
207	20240508	161500	76946284	1936	1936	1936	1936	0
208	20240508	161400	76946284	1936	1936	1936	1936	0
209	20240508	161300	76946284	1936	1936	1936	1936	0
210	20240508	161200	76946284	1936	1936	1936	1936	0
211	20240508	161100	76946284	1936	1936	1936	1936	0
212	20240508	161000	76946284	1936	1936	1936	1936	967
213	20240508	160900	76946284	1936	1936	1936	1936	0
214	20240508	160800	76946284	1936	1936	1936	1936	0
215	20240508	160700	76946284	1936	1936	1936	1936	0
216	20240508	160600	76946284	1936	1936	1936	1936	0
217	20240508	160500	76946284	1936	1936	1936	1936	0
218	20240508	160400	76946284	1936	1936	1936	1936	0
219	20240508	160300	76946284	1936	1936	1936	1936	0
220	20240508	160200	76946284	1936	1936	1936	1936	0
221	20240508	160100	76946284	1936	1936	1936	1936	0
222	20240508	160000	76946284	1936	1936	1936	1936	0
223	20240508	155900	76946284	1936	1936	1936	1936	0
224	20240508	155800	76946284	1936	1936	1936	1936	0
225	20240508	155700	76946284	1936	1936	1936	1936	0
226	20240508	155600	76946284	1936	1936	1936	1936	0
227	20240508	155500	76946284	1936	1936	1936	1936	0
228	20240508	155400	76946284	1936	1936	1936	1936	0
229	20240508	155300	76946284	1936	1936	1936	1936	0
230	20240508	155200	76946284	1936	1936	1936	1936	0
231	20240508	155100	76946284	1936	1936	1936	1936	0
232	20240508	155000	76946284	1936	1936	1936	1936	0
233	20240508	154900	76946284	1936	1936	1936	1936	0
234	20240508	154800	76946284	1936	1936	1936	1936	0
235	20240508	154700	76946284	1936	1936	1936	1936	0
236	20240508	154600	76946284	1936	1936	1936	1936	0
237	20240508	154500	76946284	1936	1936	1936	1936	0
238	20240508	154400	76946284	1936	1936	1936	1936	0
239	20240508	154300	76946284	1936	1936	1936	1936	0
240	20240508	154200	76946284	1936	1936	1936	1936	0
241	20240508	154100	76946284	1936	1936	1936	1936	0
242	20240508	154000	76946284	1936	1936	1936	1936	967
243	20240508	153900	76946284	1936	1936	1936	1936	0
244	20240508	153800	76946284	1936	1936	1936	1936	0
245	20240508	153700	76946284	1936	1936	1936	1936	0
246	20240508	153600	76946284	1936	1936	1936	1936	0
247	20240508	153500	76946284	1936	1936	1936	1936	0
248	20240508	153400	76946284	1936	1936	1936	1936	0
249	20240508	153300	76946284	1936	1936	1936	1936	0
250	20240508	153200	76946284	1936	1936	1936	1936	0
251	20240508	153100	76946284	1936	1936	1936	1936	0
252	20240508	153000	76946284	1936	1936	1936	1936	967
253	20240508	152900	75074172	1936	1936	1936	1936	0
254	20240508	152800	75074172	1936	1936	1936	1936	0
255	20240508	152700	75074172	1936	1936	1936	1936	0
256	20240508	152600	75074172	1936	1936	1936	1936	0
257	20240508	152500	75074172	1936	1936	1936	1936	0
258	20240508	152400	75074172	1936	1936	1936	1936	0
259	20240508	152300	75074172	1936	1936	1936	1936	0
260	20240508	152200	75074172	1936	1936	1936	1936	0
261	20240508	152100	75074172	1936	1936	1936	1936	0
262	20240508	152000	75074172	1936	1936	1936	1936	0
263	20240508	151900	75074172	1936	1936	1936	1936	264
264	20240508	151800	74563068	1936	1936	1936	1936	0
265	20240508	151700	74563068	1936	1936	1936	1936	0
266	20240508	151600	74563068	1936	1936	1936	1936	268
267	20240508	151500	74044220	1934	1934	1934	1934	0
268	20240508	151400	74044220	1934	1934	1934	1934	319
269	20240508	151300	73427274	1934	1934	1934	1934	0
270	20240508	151200	73427274	1934	1934	1934	1934	30
271	20240508	151100	73369254	1934	1934	1934	1934	0
272	20240508	151000	73369254	1934	1935	1935	1934	1000
273	20240508	150900	71435202	1936	1936	1936	1936	0
274	20240508	150800	71435202	1936	1936	1936	1936	0
275	20240508	150700	71435202	1936	1936	1936	1936	0
276	20240508	150600	71435202	1936	1936	1936	1936	0
277	20240508	150500	71435202	1936	1936	1936	1936	0
278	20240508	150400	71435202	1936	1936	1936	1936	0
279	20240508	150300	71435202	1936	1936	1936	1936	0
280	20240508	150200	71435202	1936	1936	1936	1936	0
281	20240508	150100	71435202	1936	1936	1936	1936	575
282	20240508	150000	70322002	1935	1935	1935	1935	0
283	20240508	145900	70322002	1935	1935	1935	1935	0
284	20240508	145800	70322002	1935	1935	1935	1935	0
285	20240508	145700	70322002	1935	1935	1935	1935	527
286	20240508	145600	69302257	1934	1934	1934	1934	0
287	20240508	145500	69302257	1934	1934	1934	1934	300
288	20240508	145400	68722057	1935	1935	1935	1935	0
289	20240508	145300	68722057	1935	1935	1935	1935	0
290	20240508	145200	68722057	1935	1935	1935	1935	0
291	20240508	145100	68722057	1935	1935	1935	1935	0
292	20240508	145000	68722057	1935	1935	1935	1935	0
293	20240508	144900	68722057	1935	1935	1935	1935	0
294	20240508	144800	68722057	1935	1935	1935	1935	0
295	20240508	144700	68722057	1935	1935	1935	1935	0
296	20240508	144600	68722057	1935	1935	1935	1935	0
297	20240508	144500	68722057	1935	1935	1935	1935	0
298	20240508	144400	68722057	1935	1935	1935	1935	0
299	20240508	144300	68722057	1935	1935	1935	1935	0
300	20240508	144200	68722057	1935	1935	1935	1935	0
301	20240508	144100	68722057	1935	1935	1935	1935	0
302	20240508	144000	68722057	1935	1935	1935	1935	0
303	20240508	143900	68722057	1935	1935	1935	1935	15
304	20240508	143800	68693032	1935	1935	1935	1935	0
305	20240508	143700	68693032	1935	1935	1935	1935	0
306	20240508	143600	68693032	1935	1935	1935	1935	0
307	20240508	143500	68693032	1935	1935	1935	1935	0
308	20240508	143400	68693032	1935	1935	1935	1935	0
309	20240508	143300	68693032	1935	1935	1935	1935	0
310	20240508	143200	68693032	1935	1935	1935	1935	0
311	20240508	143100	68693032	1935	1935	1935	1935	0
312	20240508	143000	68693032	1935	1935	1935	1935	0
313	20240508	142900	68693032	1935	1935	1935	1935	5
314	20240508	142800	68683357	1935	1935	1935	1935	10
315	20240508	142700	68664007	1935	1935	1935	1935	1
316	20240508	142600	68662072	1935	1935	1935	1935	0
317	20240508	142500	68662072	1935	1935	1935	1935	0
318	20240508	142400	68662072	1935	1935	1935	1935	0
319	20240508	142300	68662072	1935	1935	1935	1935	10
320	20240508	142200	68642722	1935	1935	1935	1935	0
321	20240508	142100	68642722	1935	1935	1935	1935	0
322	20240508	142000	68642722	1935	1935	1935	1935	55
323	20240508	141900	68536297	1934	1934	1934	1934	0
324	20240508	141800	68536297	1934	1934	1934	1934	0
325	20240508	141700	68536297	1934	1934	1934	1934	0
326	20240508	141600	68536297	1934	1934	1934	1934	173
327	20240508	141500	68201715	1934	1934	1934	1934	0
328	20240508	141400	68201715	1934	1934	1934	1934	0
329	20240508	141300	68201715	1934	1934	1934	1934	0
330	20240508	141200	68201715	1934	1934	1934	1934	0
331	20240508	141100	68201715	1934	1934	1934	1934	1
332	20240508	141000	68199781	1935	1935	1935	1935	0
333	20240508	140900	68199781	1935	1935	1935	1935	0
334	20240508	140800	68199781	1935	1935	1935	1935	0
335	20240508	140700	68199781	1935	1935	1935	1935	0
336	20240508	140600	68199781	1935	1935	1935	1935	0
337	20240508	140500	68199781	1935	1935	1935	1935	0
338	20240508	140400	68199781	1935	1935	1935	1935	0
339	20240508	140300	68199781	1935	1935	1935	1935	0
340	20240508	140200	68199781	1935	1935	1935	1935	0
341	20240508	140100	68199781	1935	1935	1935	1935	0
342	20240508	140000	68199781	1935	1935	1935	1935	0
343	20240508	135900	68199781	1935	1935	1935	1935	0
344	20240508	135800	68199781	1935	1935	1935	1935	0
345	20240508	135700	68199781	1935	1935	1935	1935	0
346	20240508	135600	68199781	1935	1935	1935	1935	4
347	20240508	135500	68192041	1934	1934	1934	1934	0
348	20240508	135400	68192041	1934	1934	1934	1934	2
349	20240508	135300	68188173	1934	1934	1934	1934	79
350	20240508	135200	68035387	1934	1934	1934	1934	500
351	20240508	135100	67068387	1929	1929	1929	1929	0
352	20240508	135000	67068387	1929	1929	1929	1929	0
353	20240508	134900	67068387	1929	1929	1929	1929	100
354	20240508	134800	66875487	1933	1933	1933	1933	0
355	20240508	134700	66875487	1933	1933	1933	1933	0
356	20240508	134600	66875487	1933	1933	1933	1933	0
357	20240508	134500	66875487	1933	1933	1933	1933	2
358	20240508	134400	66871621	1934	1934	1934	1934	0
359	20240508	134300	66871621	1934	1934	1934	1934	300
360	20240508	134200	66291421	1934	1934	1934	1934	0
361	20240508	134100	66291421	1934	1934	1934	1934	0
362	20240508	134000	66291421	1934	1934	1934	1934	0
363	20240508	133900	66291421	1934	1934	1934	1934	1
364	20240508	133800	66289487	1934	1934	1934	1934	0
365	20240508	133700	66289487	1934	1934	1934	1934	0
366	20240508	133600	66289487	1934	1934	1934	1934	0
367	20240508	133500	66289487	1934	1934	1934	1934	1
368	20240508	133400	66287553	1934	1929	1934	1929	2
369	20240508	133300	66283690	1929	1929	1929	1929	0
370	20240508	133200	66283690	1929	1929	1929	1929	0
371	20240508	133100	66283690	1929	1929	1929	1929	0
372	20240508	133000	66283690	1929	1929	1929	1929	0
373	20240508	132900	66283690	1929	1929	1929	1929	1
374	20240508	132800	66281761	1930	1930	1930	1930	0
375	20240508	132700	66281761	1930	1930	1930	1930	300
376	20240508	132600	65702761	1934	1934	1934	1934	5
377	20240508	132500	65693091	1927	1927	1927	1927	0
378	20240508	132400	65693091	1927	1927	1927	1927	500
379	20240508	132300	64729591	1934	1934	1934	1934	0
380	20240508	132200	64729591	1934	1934	1934	1934	0
381	20240508	132100	64729591	1934	1934	1934	1934	10
382	20240508	132000	64710251	1934	1934	1934	1934	0
383	20240508	131900	64710251	1934	1934	1934	1934	50
384	20240508	131800	64613551	1934	1934	1934	1934	0
385	20240508	131700	64613551	1934	1927	1934	1927	12276
386	20240508	131600	40951288	1927	1927	1927	1927	0
387	20240508	131500	40951288	1927	1927	1927	1927	0
388	20240508	131400	40951288	1927	1927	1927	1927	5
389	20240508	131300	40941653	1926	1926	1926	1926	0
390	20240508	131200	40941653	1926	1926	1926	1926	1351
391	20240508	131100	38339627	1926	1926	1926	1926	0
392	20240508	131000	38339627	1926	1926	1926	1926	571
393	20240508	130900	37239881	1926	1926	1926	1926	0
394	20240508	130800	37239881	1926	1926	1926	1926	0
395	20240508	130700	37239881	1926	1926	1926	1926	0
396	20240508	130600	37239881	1926	1926	1926	1926	0
397	20240508	130500	37239881	1926	1926	1926	1926	0
398	20240508	130400	37239881	1926	1926	1926	1926	0
399	20240508	130300	37239881	1926	1926	1926	1926	0
400	20240508	130200	37239881	1926	1926	1926	1926	0
401	20240508	130100	37239881	1926	1926	1926	1926	0
402	20240508	130000	37239881	1926	1926	1926	1926	0
403	20240508	125900	37239881	1926	1926	1926	1926	11
404	20240508	125800	37218695	1927	1927	1927	1927	0
405	20240508	125700	37218695	1927	1927	1927	1927	0
406	20240508	125600	37218695	1927	1927	1927	1927	0
407	20240508	125500	37218695	1927	1927	1927	1927	0
408	20240508	125400	37218695	1927	1927	1927	1927	1
409	20240508	125300	37216768	1927	1927	1927	1927	0
410	20240508	125200	37216768	1927	1927	1927	1927	1
411	20240508	125100	37214841	1927	1927	1927	1927	6
412	20240508	125000	37203279	1926	1926	1926	1926	0
413	20240508	124900	37203279	1926	1926	1926	1926	0
414	20240508	124800	37203279	1926	1926	1926	1926	0
415	20240508	124700	37203279	1926	1926	1926	1926	0
416	20240508	124600	37203279	1926	1926	1926	1926	0
417	20240508	124500	37203279	1926	1926	1926	1926	182
418	20240508	124400	36852747	1926	1926	1926	1926	0
419	20240508	124300	36852747	1926	1926	1926	1926	0
420	20240508	124200	36852747	1926	1926	1926	1926	0
421	20240508	124100	36852747	1926	1926	1926	1926	400
422	20240508	124000	36082347	1927	1927	1927	1927	110
423	20240508	123900	35870377	1927	1927	1927	1927	0
424	20240508	123800	35870377	1927	1927	1927	1927	0
425	20240508	123700	35870377	1927	1927	1927	1927	0
426	20240508	123600	35870377	1927	1927	1927	1927	0
427	20240508	123500	35870377	1927	1927	1927	1926	2953
428	20240508	123400	30181728	1927	1927	1927	1927	0
429	20240508	123300	30181728	1927	1927	1927	1927	0
430	20240508	123200	30181728	1927	1927	1927	1927	0
431	20240508	123100	30181728	1927	1927	1927	1927	530
432	20240508	123000	29160418	1934	1934	1934	1934	0
433	20240508	122900	29160418	1934	1934	1934	1934	0
434	20240508	122800	29160418	1934	1934	1934	1934	0
435	20240508	122700	29160418	1934	1934	1934	1934	182
436	20240508	122600	28808430	1934	1934	1934	1934	34
437	20240508	122500	28742674	1934	1934	1934	1934	0
438	20240508	122400	28742674	1934	1934	1934	1934	0
439	20240508	122300	28742674	1934	1934	1934	1934	2
440	20240508	122200	28738806	1934	1934	1934	1934	0
441	20240508	122100	28738806	1934	1934	1934	1934	0
442	20240508	122000	28738806	1934	1934	1934	1934	0
443	20240508	121900	28738806	1934	1934	1934	1934	0
444	20240508	121800	28738806	1934	1934	1934	1934	0
445	20240508	121700	28738806	1934	1934	1934	1934	0
446	20240508	121600	28738806	1934	1934	1934	1934	0
447	20240508	121500	28738806	1934	1934	1934	1934	0
448	20240508	121400	28738806	1934	1934	1934	1934	0
449	20240508	121300	28738806	1934	1934	1934	1934	0
450	20240508	121200	28738806	1934	1934	1934	1934	0
451	20240508	121100	28738806	1934	1934	1934	1934	0
452	20240508	121000	28738806	1934	1934	1934	1934	0
453	20240508	120900	28738806	1934	1934	1934	1934	0
454	20240508	120800	28738806	1934	1934	1934	1934	0
455	20240508	120700	28738806	1934	1934	1934	1934	0
456	20240508	120600	28738806	1934	1934	1934	1934	0
457	20240508	120500	28738806	1934	1934	1934	1934	0
458	20240508	120400	28738806	1934	1934	1934	1934	0
459	20240508	120300	28738806	1934	1934	1934	1934	0
460	20240508	120200	28738806	1934	1934	1934	1934	0
461	20240508	120100	28738806	1934	1934	1934	1934	0
462	20240508	120000	28738806	1934	1934	1934	1934	1
463	20240508	115900	28736872	1927	1927	1927	1927	34
464	20240508	115800	28671354	1927	1927	1927	1927	0
465	20240508	115700	28671354	1927	1927	1927	1927	0
466	20240508	115600	28671354	1927	1927	1927	1927	0
467	20240508	115500	28671354	1927	1927	1927	1927	51
468	20240508	115400	28573077	1934	1934	1934	1934	0
469	20240508	115300	28573077	1934	1934	1934	1934	0
470	20240508	115200	28573077	1934	1934	1934	1934	0
471	20240508	115100	28573077	1934	1934	1934	1934	0
472	20240508	115000	28573077	1934	1934	1934	1934	0
473	20240508	114900	28573077	1934	1934	1934	1934	0
474	20240508	114800	28573077	1934	1934	1934	1934	1
475	20240508	114700	28571143	1927	1927	1927	1927	0
476	20240508	114600	28571143	1927	1927	1927	1927	969
477	20240508	114500	26703880	1927	1927	1927	1927	0
478	20240508	114400	26703880	1927	1927	1927	1927	0
479	20240508	114300	26703880	1927	1927	1927	1927	253
480	20240508	114200	26216349	1928	1928	1928	1928	0
481	20240508	114100	26216349	1928	1928	1928	1928	228
482	20240508	114000	25776765	1934	1934	1934	1934	10
483	20240508	113900	25757425	1934	1934	1934	1934	0
484	20240508	113800	25757425	1934	1934	1934	1934	0
485	20240508	113700	25757425	1934	1934	1934	1934	0
486	20240508	113600	25757425	1934	1934	1934	1934	0
487	20240508	113500	25757425	1934	1934	1934	1934	0
488	20240508	113400	25757425	1934	1934	1934	1934	0
489	20240508	113300	25757425	1934	1934	1934	1934	0
490	20240508	113200	25757425	1934	1934	1934	1934	0
491	20240508	113100	25757425	1934	1934	1934	1934	0
492	20240508	113000	25757425	1934	1934	1934	1934	0
493	20240508	112900	25757425	1934	1934	1934	1934	1
494	20240508	112800	25755491	1928	1928	1928	1928	0
495	20240508	112700	25755491	1928	1928	1928	1928	50
496	20240508	112600	25659091	1928	1928	1928	1928	2
497	20240508	112500	25655235	1928	1928	1928	1928	0
498	20240508	112400	25655235	1928	1928	1928	1928	0
499	20240508	112300	25655235	1928	1928	1928	1928	0
500	20240508	112200	25655235	1928	1928	1928	1928	0
501	20240508	112100	25655235	1928	1928	1928	1928	0
502	20240508	112000	25655235	1928	1928	1928	1928	0
503	20240508	111900	25655235	1928	1928	1928	1928	50
504	20240508	111800	25558835	1928	1928	1928	1928	0
505	20240508	111700	25558835	1928	1928	1928	1928	0
506	20240508	111600	25558835	1928	1928	1928	1928	3
507	20240508	111500	25553051	1927	1927	1927	1927	0
508	20240508	111400	25553051	1927	1927	1927	1927	0
509	20240508	111300	25553051	1927	1927	1927	1927	0
510	20240508	111200	25553051	1927	1927	1927	1927	0
511	20240508	111100	25553051	1927	1927	1927	1927	0
512	20240508	111000	25553051	1927	1927	1927	1927	152
513	20240508	110900	25260147	1928	1928	1928	1928	0
514	20240508	110800	25260147	1928	1927	1928	1927	223
515	20240508	110700	24830368	1928	1928	1928	1928	0
516	20240508	110600	24830368	1928	1928	1928	1928	0
517	20240508	110500	24830368	1928	1928	1928	1928	0
518	20240508	110400	24830368	1928	1928	1928	1928	3301
519	20240508	110300	18466040	1928	1928	1928	1928	0
520	20240508	110200	18466040	1928	1928	1928	1928	51
521	20240508	110100	18367712	1929	1929	1929	1929	0
522	20240508	110000	18367712	1929	1929	1929	1929	100
523	20240508	105900	18174812	1929	1929	1929	1929	101
524	20240508	105800	17979983	1929	1929	1929	1929	162
525	20240508	105700	17667485	1932	1933	1933	1932	433
526	20240508	105600	16830899	1933	1933	1933	1933	1
527	20240508	105500	16828966	1934	1934	1934	1934	0
528	20240508	105400	16828966	1934	1934	1934	1934	0
529	20240508	105300	16828966	1934	1934	1934	1934	0
530	20240508	105200	16828966	1934	1934	1934	1934	28
531	20240508	105100	16774814	1934	1934	1934	1934	0
532	20240508	105000	16774814	1934	1934	1934	1934	2
533	20240508	104900	16770946	1934	1934	1934	1932	24
534	20240508	104800	16724570	1932	1932	1932	1932	29
535	20240508	104700	16668542	1932	1932	1932	1932	0
536	20240508	104600	16668542	1932	1932	1932	1932	2
537	20240508	104500	16664678	1932	1932	1932	1932	0
538	20240508	104400	16664678	1932	1932	1932	1932	0
539	20240508	104300	16664678	1932	1932	1932	1932	0
540	20240508	104200	16664678	1932	1932	1932	1932	1
541	20240508	104100	16662746	1932	1932	1932	1932	3
542	20240508	104000	16656950	1929	1929	1929	1929	0
543	20240508	103900	16656950	1929	1929	1929	1929	0
544	20240508	103800	16656950	1929	1929	1929	1929	0
545	20240508	103700	16656950	1929	1929	1929	1929	0
546	20240508	103600	16656950	1929	1929	1929	1929	0
547	20240508	103500	16656950	1929	1929	1929	1929	55
548	20240508	103400	16550855	1929	1929	1929	1929	0
549	20240508	103300	16550855	1929	1929	1929	1929	0
550	20240508	103200	16550855	1929	1929	1929	1929	0
551	20240508	103100	16550855	1929	1929	1929	1929	0
552	20240508	103000	16550855	1929	1929	1929	1929	0
553	20240508	102900	16550855	1929	1929	1929	1929	0
554	20240508	102800	16550855	1929	1929	1929	1929	0
555	20240508	102700	16550855	1929	1929	1929	1929	0
556	20240508	102600	16550855	1929	1929	1929	1929	382
557	20240508	102500	15813977	1929	1929	1929	1929	0
558	20240508	102400	15813977	1929	1929	1929	1929	0
559	20240508	102300	15813977	1929	1929	1929	1929	0
560	20240508	102200	15813977	1929	1929	1929	1929	0
561	20240508	102100	15813977	1929	1929	1929	1929	0
562	20240508	102000	15813977	1929	1929	1929	1929	0
563	20240508	101900	15813977	1929	1929	1929	1929	0
564	20240508	101800	15813977	1929	1929	1929	1929	0
565	20240508	101700	15813977	1929	1929	1929	1929	0
566	20240508	101600	15813977	1929	1929	1929	1929	0
567	20240508	101500	15813977	1929	1929	1929	1929	14
568	20240508	101400	15786971	1929	1929	1929	1929	0
569	20240508	101300	15786971	1929	1929	1929	1929	1000
570	20240508	101200	13857971	1929	1929	1929	1929	0
571	20240508	101100	13857971	1929	1929	1929	1929	0
572	20240508	101000	13857971	1929	1929	1929	1929	0
573	20240508	100900	13857971	1929	1929	1929	1929	0
574	20240508	100800	13857971	1929	1929	1929	1929	0
575	20240508	100700	13857971	1929	1929	1929	1929	131
576	20240508	100600	13605272	1933	1933	1933	1933	3
577	20240508	100500	13599473	1933	1933	1933	1933	115
578	20240508	100400	13377178	1929	1929	1929	1929	0
579	20240508	100300	13377178	1929	1929	1929	1929	0
580	20240508	100200	13377178	1929	1929	1929	1929	4
581	20240508	100100	13369462	1929	1929	1929	1929	0
582	20240508	100000	13369462	1929	1929	1929	1929	0
583	20240508	095900	13369462	1929	1930	1930	1929	1000
584	20240508	095800	11440460	1934	1934	1934	1934	1
585	20240508	095700	11438526	1934	1934	1934	1934	0
586	20240508	095600	11438526	1934	1934	1934	1934	6
587	20240508	095500	11426922	1934	1934	1934	1934	0
588	20240508	095400	11426922	1934	1934	1934	1934	1
589	20240508	095300	11424988	1934	1934	1934	1934	0
590	20240508	095200	11424988	1934	1934	1934	1934	100
591	20240508	095100	11231588	1929	1929	1929	1929	0
592	20240508	095000	11231588	1929	1929	1929	1929	0
593	20240508	094900	11231588	1929	1929	1929	1929	0
594	20240508	094800	11231588	1929	1929	1929	1929	0
595	20240508	094700	11231588	1929	1929	1929	1929	0
596	20240508	094600	11231588	1929	1929	1929	1929	0
597	20240508	094500	11231588	1929	1929	1929	1929	0
598	20240508	094400	11231588	1929	1929	1929	1929	0
599	20240508	094300	11231588	1929	1929	1929	1929	17
600	20240508	094200	11198795	1929	1929	1929	1929	0
601	20240508	094100	11198795	1929	1929	1929	1929	0
602	20240508	094000	11198795	1929	1929	1929	1929	0
603	20240508	093900	11198795	1929	1929	1929	1929	0
604	20240508	093800	11198795	1929	1929	1929	1929	0
605	20240508	093700	11198795	1929	1929	1929	1929	0
606	20240508	093600	11198795	1929	1929	1929	1929	0
607	20240508	093500	11198795	1929	1929	1929	1929	20
608	20240508	093400	11160215	1935	1935	1935	1935	150
609	20240508	093300	10869965	1935	1935	1935	1935	3
610	20240508	093200	10864160	1935	1935	1935	1935	2
611	20240508	093100	10860290	1929	1929	1929	1929	0
612	20240508	093000	10860290	1929	1929	1929	1929	0
613	20240508	092900	10860290	1929	1929	1929	1929	0
614	20240508	092800	10860290	1929	1930	1930	1929	40
615	20240508	092700	10783109	1935	1935	1935	1935	1000
616	20240508	092600	8848109	1935	1935	1935	1935	0
617	20240508	092500	8848109	1935	1935	1935	1935	0
618	20240508	092400	8848109	1935	1935	1935	1935	100
619	20240508	092300	8654609	1935	1935	1935	1935	0
620	20240508	092200	8654609	1935	1935	1935	1935	0
621	20240508	092100	8654609	1935	1935	1935	1935	0
622	20240508	092000	8654609	1935	1935	1935	1935	0
623	20240508	091900	8654609	1935	1935	1935	1935	1
624	20240508	091800	8652674	1935	1935	1935	1935	0
625	20240508	091700	8652674	1935	1935	1935	1935	0
626	20240508	091600	8652674	1935	1935	1935	1935	0
627	20240508	091500	8652674	1935	1935	1935	1935	1
628	20240508	091400	8650739	1935	1935	1935	1935	0
629	20240508	091300	8650739	1935	1935	1935	1935	0
630	20240508	091200	8650739	1935	1935	1935	1935	0
631	20240508	091100	8650739	1935	1935	1935	1935	0
632	20240508	091000	8650739	1935	1935	1935	1935	4
633	20240508	090900	8642999	1926	1926	1926	1926	30
634	20240508	090800	8585219	1935	1935	1935	1935	0
635	20240508	090700	8585219	1935	1935	1935	1935	0
636	20240508	090600	8585219	1935	1935	1935	1935	0
637	20240508	090500	8585219	1935	1935	1935	1935	10
638	20240508	090400	8565869	1935	1940	1940	1926	82
639	20240508	090300	8407875	1940	1925	1940	1925	4267
640	20240508	090200	173670	1928	1929	1929	1928	15
641	20240508	090100	144745	1929	1930	1930	1929	10
642	20240508	090000	125450	1930	1930	1930	1930	65