KissMeData/039310/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192300	63414828	1920	1920	1920	1920	1277
3	20240502	192200	63414828	1920	1920	1920	1920	0
4	20240502	192100	63414828	1920	1920	1920	1920	0
5	20240502	192000	63414828	1920	1920	1920	1920	0
6	20240502	191900	63414828	1920	1920	1920	1920	0
7	20240502	191800	63414828	1920	1920	1920	1920	0
8	20240502	191700	63414828	1920	1920	1920	1920	0
9	20240502	191600	63414828	1920	1920	1920	1920	0
10	20240502	191500	63414828	1920	1920	1920	1920	0
11	20240502	191400	63414828	1920	1920	1920	1920	0
12	20240502	191300	63414828	1920	1920	1920	1920	0
13	20240502	191200	63414828	1920	1920	1920	1920	0
14	20240502	191100	63414828	1920	1920	1920	1920	0
15	20240502	191000	63414828	1920	1920	1920	1920	0
16	20240502	190900	63414828	1920	1920	1920	1920	0
17	20240502	190800	63414828	1920	1920	1920	1920	0
18	20240502	190700	63414828	1920	1920	1920	1920	0
19	20240502	190600	63414828	1920	1920	1920	1920	0
20	20240502	190500	63414828	1920	1920	1920	1920	0
21	20240502	190400	63414828	1920	1920	1920	1920	0
22	20240502	190300	63414828	1920	1920	1920	1920	0
23	20240502	190200	63414828	1920	1920	1920	1920	0
24	20240502	190100	63414828	1920	1920	1920	1920	0
25	20240502	190000	63414828	1920	1920	1920	1920	0
26	20240502	185900	63414828	1920	1920	1920	1920	0
27	20240502	185800	63414828	1920	1920	1920	1920	0
28	20240502	185700	63414828	1920	1920	1920	1920	0
29	20240502	185600	63414828	1920	1920	1920	1920	0
30	20240502	185500	63414828	1920	1920	1920	1920	0
31	20240502	185400	63414828	1920	1920	1920	1920	0
32	20240502	185300	63414828	1920	1920	1920	1920	1277
33	20240502	185200	63414828	1920	1920	1920	1920	0
34	20240502	185100	63414828	1920	1920	1920	1920	0
35	20240502	185000	63414828	1920	1920	1920	1920	0
36	20240502	184900	63414828	1920	1920	1920	1920	0
37	20240502	184800	63414828	1920	1920	1920	1920	0
38	20240502	184700	63414828	1920	1920	1920	1920	0
39	20240502	184600	63414828	1920	1920	1920	1920	0
40	20240502	184500	63414828	1920	1920	1920	1920	0
41	20240502	184400	63414828	1920	1920	1920	1920	0
42	20240502	184300	63414828	1920	1920	1920	1920	0
43	20240502	184200	63414828	1920	1920	1920	1920	0
44	20240502	184100	63414828	1920	1920	1920	1920	0
45	20240502	184000	63414828	1920	1920	1920	1920	0
46	20240502	183900	63414828	1920	1920	1920	1920	0
47	20240502	183800	63414828	1920	1920	1920	1920	0
48	20240502	183700	63414828	1920	1920	1920	1920	0
49	20240502	183600	63414828	1920	1920	1920	1920	0
50	20240502	183500	63414828	1920	1920	1920	1920	0
51	20240502	183400	63414828	1920	1920	1920	1920	0
52	20240502	183300	63414828	1920	1920	1920	1920	0
53	20240502	183200	63414828	1920	1920	1920	1920	0
54	20240502	183100	63414828	1920	1920	1920	1920	0
55	20240502	183000	63414828	1920	1920	1920	1920	0
56	20240502	182900	63414828	1920	1920	1920	1920	0
57	20240502	182800	63414828	1920	1920	1920	1920	0
58	20240502	182700	63414828	1920	1920	1920	1920	0
59	20240502	182600	63414828	1920	1920	1920	1920	0
60	20240502	182500	63414828	1920	1920	1920	1920	0
61	20240502	182400	63414828	1920	1920	1920	1920	0
62	20240502	182300	63414828	1920	1920	1920	1920	1277
63	20240502	182200	63414828	1920	1920	1920	1920	0
64	20240502	182100	63414828	1920	1920	1920	1920	0
65	20240502	182000	63414828	1920	1920	1920	1920	0
66	20240502	181900	63414828	1920	1920	1920	1920	0
67	20240502	181800	63414828	1920	1920	1920	1920	0
68	20240502	181700	63414828	1920	1920	1920	1920	0
69	20240502	181600	63414828	1920	1920	1920	1920	0
70	20240502	181500	63414828	1920	1920	1920	1920	0
71	20240502	181400	63414828	1920	1920	1920	1920	0
72	20240502	181300	63414828	1920	1920	1920	1920	0
73	20240502	181200	63414828	1920	1920	1920	1920	0
74	20240502	181100	63414828	1920	1920	1920	1920	0
75	20240502	181000	63414828	1920	1920	1920	1920	0
76	20240502	180900	63414828	1920	1920	1920	1920	0
77	20240502	180800	63414828	1920	1920	1920	1920	0
78	20240502	180700	63414828	1920	1920	1920	1920	0
79	20240502	180600	63414828	1920	1920	1920	1920	0
80	20240502	180500	63414828	1920	1920	1920	1920	0
81	20240502	180400	63414828	1920	1920	1920	1920	0
82	20240502	180300	63414828	1920	1920	1920	1920	0
83	20240502	180200	63414828	1920	1920	1920	1920	0
84	20240502	180100	63414828	1920	1920	1920	1920	0
85	20240502	180000	63414828	1920	1920	1920	1920	0
86	20240502	175900	63414828	1920	1920	1920	1920	0
87	20240502	175800	63414828	1920	1920	1920	1920	0
88	20240502	175700	63414828	1920	1920	1920	1920	0
89	20240502	175600	63414828	1920	1920	1920	1920	0
90	20240502	175500	63414828	1920	1920	1920	1920	0
91	20240502	175400	63414828	1920	1920	1920	1920	0
92	20240502	175300	63414828	1920	1920	1920	1920	1277
93	20240502	175200	63414828	1920	1920	1920	1920	0
94	20240502	175100	63414828	1920	1920	1920	1920	0
95	20240502	175000	63414828	1920	1920	1920	1920	0
96	20240502	174900	63414828	1920	1920	1920	1920	0
97	20240502	174800	63414828	1920	1920	1920	1920	0
98	20240502	174700	63414828	1920	1920	1920	1920	0
99	20240502	174600	63414828	1920	1920	1920	1920	0
100	20240502	174500	63414828	1920	1920	1920	1920	0
101	20240502	174400	63414828	1920	1920	1920	1920	0
102	20240502	174300	63414828	1920	1920	1920	1920	0
103	20240502	174200	63414828	1920	1920	1920	1920	0
104	20240502	174100	63414828	1920	1920	1920	1920	0
105	20240502	174000	63414828	1920	1920	1920	1920	0
106	20240502	173900	63414828	1920	1920	1920	1920	0
107	20240502	173800	63414828	1920	1920	1920	1920	0
108	20240502	173700	63414828	1920	1920	1920	1920	0
109	20240502	173600	63414828	1920	1920	1920	1920	0
110	20240502	173500	63414828	1920	1920	1920	1920	0
111	20240502	173400	63414828	1920	1920	1920	1920	0
112	20240502	173300	63414828	1920	1920	1920	1920	0
113	20240502	173200	63414828	1920	1920	1920	1920	0
114	20240502	173100	63414828	1920	1920	1920	1920	0
115	20240502	173000	63414828	1920	1920	1920	1920	0
116	20240502	172900	63414828	1920	1920	1920	1920	0
117	20240502	172800	63414828	1920	1920	1920	1920	0
118	20240502	172700	63414828	1920	1920	1920	1920	0
119	20240502	172600	63414828	1920	1920	1920	1920	0
120	20240502	172500	63414828	1920	1920	1920	1920	0
121	20240502	172400	63414828	1920	1920	1920	1920	0
122	20240502	172300	63414828	1920	1920	1920	1920	1277
123	20240502	172200	63414828	1920	1920	1920	1920	0
124	20240502	172100	63414828	1920	1920	1920	1920	0
125	20240502	172000	63414828	1920	1920	1920	1920	0
126	20240502	171900	63414828	1920	1920	1920	1920	0
127	20240502	171800	63414828	1920	1920	1920	1920	0
128	20240502	171700	63414828	1920	1920	1920	1920	0
129	20240502	171600	63414828	1920	1920	1920	1920	0
130	20240502	171500	63414828	1920	1920	1920	1920	0
131	20240502	171400	63414828	1920	1920	1920	1920	0
132	20240502	171300	63414828	1920	1920	1920	1920	0
133	20240502	171200	63414828	1920	1920	1920	1920	0
134	20240502	171100	63414828	1920	1920	1920	1920	0
135	20240502	171000	63414828	1920	1920	1920	1920	0
136	20240502	170900	63414828	1920	1920	1920	1920	0
137	20240502	170800	63414828	1920	1920	1920	1920	0
138	20240502	170700	63414828	1920	1920	1920	1920	0
139	20240502	170600	63414828	1920	1920	1920	1920	0
140	20240502	170500	63414828	1920	1920	1920	1920	0
141	20240502	170400	63414828	1920	1920	1920	1920	0
142	20240502	170300	63414828	1920	1920	1920	1920	0
143	20240502	170200	63414828	1920	1920	1920	1920	0
144	20240502	170100	63414828	1920	1920	1920	1920	0
145	20240502	170000	63414828	1920	1920	1920	1920	0
146	20240502	165900	63414828	1920	1920	1920	1920	0
147	20240502	165800	63414828	1920	1920	1920	1920	0
148	20240502	165700	63414828	1920	1920	1920	1920	0
149	20240502	165600	63414828	1920	1920	1920	1920	0
150	20240502	165500	63414828	1920	1920	1920	1920	0
151	20240502	165400	63414828	1920	1920	1920	1920	0
152	20240502	165300	63414828	1920	1920	1920	1920	1277
153	20240502	165200	63414828	1920	1920	1920	1920	0
154	20240502	165100	63414828	1920	1920	1920	1920	0
155	20240502	165000	63414828	1920	1920	1920	1920	0
156	20240502	164900	63414828	1920	1920	1920	1920	0
157	20240502	164800	63414828	1920	1920	1920	1920	0
158	20240502	164700	63414828	1920	1920	1920	1920	0
159	20240502	164600	63414828	1920	1920	1920	1920	0
160	20240502	164500	63414828	1920	1920	1920	1920	0
161	20240502	164400	63414828	1920	1920	1920	1920	0
162	20240502	164300	63414828	1920	1920	1920	1920	0
163	20240502	164200	63414828	1920	1920	1920	1920	0
164	20240502	164100	63414828	1920	1920	1920	1920	0
165	20240502	164000	63414828	1920	1920	1920	1920	0
166	20240502	163900	63414828	1920	1920	1920	1920	0
167	20240502	163800	63414828	1920	1920	1920	1920	0
168	20240502	163700	63414828	1920	1920	1920	1920	0
169	20240502	163600	63414828	1920	1920	1920	1920	0
170	20240502	163500	63414828	1920	1920	1920	1920	0
171	20240502	163400	63414828	1920	1920	1920	1920	0
172	20240502	163300	63414828	1920	1920	1920	1920	0
173	20240502	163200	63414828	1920	1920	1920	1920	0
174	20240502	163100	63414828	1920	1920	1920	1920	0
175	20240502	163000	63414828	1920	1920	1920	1920	0
176	20240502	162900	63414828	1920	1920	1920	1920	0
177	20240502	162800	63414828	1920	1920	1920	1920	0
178	20240502	162700	63414828	1920	1920	1920	1920	0
179	20240502	162600	63414828	1920	1920	1920	1920	0
180	20240502	162500	63414828	1920	1920	1920	1920	0
181	20240502	162400	63414828	1920	1920	1920	1920	0
182	20240502	162300	63414828	1920	1920	1920	1920	1277
183	20240502	162200	63414828	1920	1920	1920	1920	0
184	20240502	162100	63414828	1920	1920	1920	1920	0
185	20240502	162000	63414828	1920	1920	1920	1920	0
186	20240502	161900	63414828	1920	1920	1920	1920	0
187	20240502	161800	63414828	1920	1920	1920	1920	0
188	20240502	161700	63414828	1920	1920	1920	1920	0
189	20240502	161600	63414828	1920	1920	1920	1920	0
190	20240502	161500	63414828	1920	1920	1920	1920	0
191	20240502	161400	63414828	1920	1920	1920	1920	0
192	20240502	161300	63414828	1920	1920	1920	1920	0
193	20240502	161200	63414828	1920	1920	1920	1920	0
194	20240502	161100	63414828	1920	1920	1920	1920	0
195	20240502	161000	63414828	1920	1920	1920	1920	0
196	20240502	160900	63414828	1920	1920	1920	1920	0
197	20240502	160800	63414828	1920	1920	1920	1920	0
198	20240502	160700	63414828	1920	1920	1920	1920	0
199	20240502	160600	63414828	1920	1920	1920	1920	0
200	20240502	160500	63414828	1920	1920	1920	1920	0
201	20240502	160400	63414828	1920	1920	1920	1920	0
202	20240502	160300	63414828	1920	1920	1920	1920	0
203	20240502	160200	63414828	1920	1920	1920	1920	0
204	20240502	160100	63414828	1920	1920	1920	1920	0
205	20240502	160000	63414828	1920	1920	1920	1920	0
206	20240502	155900	63414828	1920	1920	1920	1920	0
207	20240502	155800	63414828	1920	1920	1920	1920	0
208	20240502	155700	63414828	1920	1920	1920	1920	0
209	20240502	155600	63414828	1920	1920	1920	1920	0
210	20240502	155500	63414828	1920	1920	1920	1920	0
211	20240502	155400	63414828	1920	1920	1920	1920	0
212	20240502	155300	63414828	1920	1920	1920	1920	1277
213	20240502	155200	63414828	1920	1920	1920	1920	0
214	20240502	155100	63414828	1920	1920	1920	1920	0
215	20240502	155000	63414828	1920	1920	1920	1920	0
216	20240502	154900	63414828	1920	1920	1920	1920	0
217	20240502	154800	63414828	1920	1920	1920	1920	0
218	20240502	154700	63414828	1920	1920	1920	1920	0
219	20240502	154600	63414828	1920	1920	1920	1920	0
220	20240502	154500	63414828	1920	1920	1920	1920	0
221	20240502	154400	63414828	1920	1920	1920	1920	0
222	20240502	154300	63414828	1920	1920	1920	1920	0
223	20240502	154200	63414828	1920	1920	1920	1920	0
224	20240502	154100	63414828	1920	1920	1920	1920	0
225	20240502	154000	63414828	1920	1920	1920	1920	0
226	20240502	153900	63414828	1920	1920	1920	1920	0
227	20240502	153800	63414828	1920	1920	1920	1920	0
228	20240502	153700	63414828	1920	1920	1920	1920	0
229	20240502	153600	63414828	1920	1920	1920	1920	0
230	20240502	153500	63414828	1920	1920	1920	1920	0
231	20240502	153400	63414828	1920	1920	1920	1920	0
232	20240502	153300	63414828	1920	1920	1920	1920	0
233	20240502	153200	63414828	1920	1920	1920	1920	0
234	20240502	153100	63414828	1920	1920	1920	1920	0
235	20240502	153000	63414828	1920	1920	1920	1920	1277
236	20240502	152900	60962988	1918	1918	1918	1918	0
237	20240502	152800	60962988	1918	1918	1918	1918	0
238	20240502	152700	60962988	1918	1918	1918	1918	0
239	20240502	152600	60962988	1918	1918	1918	1918	0
240	20240502	152500	60962988	1918	1918	1918	1918	0
241	20240502	152400	60962988	1918	1918	1918	1918	0
242	20240502	152300	60962988	1918	1918	1918	1918	0
243	20240502	152200	60962988	1918	1918	1918	1918	0
244	20240502	152100	60962988	1918	1918	1918	1918	0
245	20240502	152000	60962988	1918	1918	1918	1918	0
246	20240502	151900	60962988	1918	1918	1918	1918	56
247	20240502	151800	60855580	1918	1918	1918	1918	53
248	20240502	151700	60753926	1919	1919	1919	1919	0
249	20240502	151600	60753926	1919	1919	1919	1919	5
250	20240502	151500	60744331	1919	1919	1919	1919	0
251	20240502	151400	60744331	1919	1919	1919	1919	0
252	20240502	151300	60744331	1919	1919	1919	1919	132
253	20240502	151200	60491023	1919	1919	1919	1919	0
254	20240502	151100	60491023	1919	1919	1919	1919	0
255	20240502	151000	60491023	1919	1919	1919	1919	0
256	20240502	150900	60491023	1919	1918	1919	1910	457
257	20240502	150800	59618034	1919	1917	1919	1917	521
258	20240502	150700	58619018	1918	1918	1918	1918	0
259	20240502	150600	58619018	1918	1917	1918	1917	524
260	20240502	150500	57614335	1918	1918	1918	1918	0
261	20240502	150400	57614335	1918	1918	1918	1918	0
262	20240502	150300	57614335	1918	1918	1918	1918	73
263	20240502	150200	57474321	1918	1918	1918	1918	0
264	20240502	150100	57474321	1918	1918	1918	1918	0
265	20240502	150000	57474321	1918	1918	1918	1918	0
266	20240502	145900	57474321	1918	1918	1918	1918	0
267	20240502	145800	57474321	1918	1918	1918	1918	0
268	20240502	145700	57474321	1918	1918	1918	1918	0
269	20240502	145600	57474321	1918	1918	1918	1918	0
270	20240502	145500	57474321	1918	1916	1918	1916	330
271	20240502	145400	56841759	1917	1916	1917	1916	525
272	20240502	145300	55835475	1917	1917	1917	1917	0
273	20240502	145200	55835475	1917	1917	1917	1917	0
274	20240502	145100	55835475	1917	1917	1917	1917	0
275	20240502	145000	55835475	1917	1917	1917	1917	0
276	20240502	144900	55835475	1917	1917	1917	1917	0
277	20240502	144800	55835475	1917	1915	1917	1915	85
278	20240502	144700	55672643	1916	1916	1916	1916	0
279	20240502	144600	55672643	1916	1916	1916	1916	50
280	20240502	144500	55576843	1917	1917	1917	1917	0
281	20240502	144400	55576843	1917	1917	1917	1917	0
282	20240502	144300	55576843	1917	1917	1917	1917	0
283	20240502	144200	55576843	1917	1917	1917	1917	0
284	20240502	144100	55576843	1917	1917	1917	1917	0
285	20240502	144000	55576843	1917	1916	1917	1916	169
286	20240502	143900	55253038	1917	1916	1917	1916	85
287	20240502	143800	55090175	1916	1916	1916	1916	0
288	20240502	143700	55090175	1916	1916	1916	1916	0
289	20240502	143600	55090175	1916	1916	1916	1916	0
290	20240502	143500	55090175	1916	1916	1916	1916	0
291	20240502	143400	55090175	1916	1916	1916	1916	0
292	20240502	143300	55090175	1916	1916	1916	1916	0
293	20240502	143200	55090175	1916	1916	1916	1916	0
294	20240502	143100	55090175	1916	1916	1916	1916	0
295	20240502	143000	55090175	1916	1916	1916	1916	0
296	20240502	142900	55090175	1916	1916	1916	1916	0
297	20240502	142800	55090175	1916	1916	1916	1916	0
298	20240502	142700	55090175	1916	1916	1916	1916	0
299	20240502	142600	55090175	1916	1916	1916	1916	0
300	20240502	142500	55090175	1916	1916	1916	1916	0
301	20240502	142400	55090175	1916	1916	1916	1916	0
302	20240502	142300	55090175	1916	1916	1916	1916	0
303	20240502	142200	55090175	1916	1916	1916	1916	777
304	20240502	142100	53601443	1916	1916	1916	1916	0
305	20240502	142000	53601443	1916	1916	1916	1916	79
306	20240502	141900	53450079	1916	1916	1916	1916	0
307	20240502	141800	53450079	1916	1916	1916	1916	0
308	20240502	141700	53450079	1916	1916	1916	1916	0
309	20240502	141600	53450079	1916	1916	1916	1916	0
310	20240502	141500	53450079	1916	1916	1916	1916	0
311	20240502	141400	53450079	1916	1916	1916	1916	0
312	20240502	141300	53450079	1916	1916	1916	1916	30
313	20240502	141200	53392599	1917	1917	1917	1917	0
314	20240502	141100	53392599	1917	1917	1917	1917	0
315	20240502	141000	53392599	1917	1917	1917	1917	0
316	20240502	140900	53392599	1917	1917	1917	1917	0
317	20240502	140800	53392599	1917	1917	1917	1917	0
318	20240502	140700	53392599	1917	1917	1917	1917	0
319	20240502	140600	53392599	1917	1917	1917	1917	0
320	20240502	140500	53392599	1917	1917	1917	1917	0
321	20240502	140400	53392599	1917	1917	1917	1917	43
322	20240502	140300	53310168	1917	1917	1917	1917	0
323	20240502	140200	53310168	1917	1917	1917	1917	0
324	20240502	140100	53310168	1917	1917	1917	1917	0
325	20240502	140000	53310168	1917	1917	1917	1917	79
326	20240502	135900	53158725	1917	1917	1917	1917	0
327	20240502	135800	53158725	1917	1917	1917	1917	0
328	20240502	135700	53158725	1917	1917	1917	1917	0
329	20240502	135600	53158725	1917	1917	1917	1917	0
330	20240502	135500	53158725	1917	1917	1917	1917	0
331	20240502	135400	53158725	1917	1917	1917	1917	0
332	20240502	135300	53158725	1917	1917	1917	1917	0
333	20240502	135200	53158725	1917	1917	1917	1917	0
334	20240502	135100	53158725	1917	1917	1917	1917	0
335	20240502	135000	53158725	1917	1917	1917	1917	0
336	20240502	134900	53158725	1917	1917	1917	1917	0
337	20240502	134800	53158725	1917	1917	1917	1917	0
338	20240502	134700	53158725	1917	1917	1917	1917	0
339	20240502	134600	53158725	1917	1917	1917	1917	0
340	20240502	134500	53158725	1917	1917	1917	1917	0
341	20240502	134400	53158725	1917	1917	1917	1917	0
342	20240502	134300	53158725	1917	1917	1917	1917	0
343	20240502	134200	53158725	1917	1917	1917	1917	0
344	20240502	134100	53158725	1917	1917	1917	1917	0
345	20240502	134000	53158725	1917	1917	1917	1917	79
346	20240502	133900	53007282	1917	1917	1917	1917	0
347	20240502	133800	53007282	1917	1917	1917	1917	0
348	20240502	133700	53007282	1917	1917	1917	1917	0
349	20240502	133600	53007282	1917	1917	1917	1917	0
350	20240502	133500	53007282	1917	1917	1917	1917	0
351	20240502	133400	53007282	1917	1917	1917	1917	0
352	20240502	133300	53007282	1917	1917	1917	1917	2
353	20240502	133200	53003448	1917	1917	1917	1917	2
354	20240502	133100	52999614	1917	1917	1917	1917	0
355	20240502	133000	52999614	1917	1917	1917	1917	0
356	20240502	132900	52999614	1917	1917	1917	1917	2
357	20240502	132800	52995780	1917	1917	1917	1917	0
358	20240502	132700	52995780	1917	1917	1917	1917	0
359	20240502	132600	52995780	1917	1917	1917	1917	204
360	20240502	132500	52604712	1917	1917	1917	1917	56
361	20240502	132400	52497360	1917	1917	1917	1917	0
362	20240502	132300	52497360	1917	1916	1917	1916	52
363	20240502	132200	52397684	1916	1916	1916	1916	0
364	20240502	132100	52397684	1916	1916	1916	1916	0
365	20240502	132000	52397684	1916	1916	1916	1916	79
366	20240502	131900	52246320	1908	1908	1908	1908	0
367	20240502	131800	52246320	1908	1908	1908	1908	0
368	20240502	131700	52246320	1908	1908	1908	1908	4
369	20240502	131600	52238688	1908	1908	1908	1908	0
370	20240502	131500	52238688	1908	1908	1908	1908	0
371	20240502	131400	52238688	1908	1910	1910	1908	2404
372	20240502	131300	47649592	1910	1910	1910	1910	0
373	20240502	131200	47649592	1910	1910	1910	1910	0
374	20240502	131100	47649592	1910	1910	1910	1910	4
375	20240502	131000	47641952	1910	1910	1910	1910	0
376	20240502	130900	47641952	1910	1910	1910	1910	0
377	20240502	130800	47641952	1910	1911	1911	1910	4
378	20240502	130700	47634311	1910	1910	1910	1910	0
379	20240502	130600	47634311	1910	1910	1910	1910	0
380	20240502	130500	47634311	1910	1913	1913	1910	106
381	20240502	130400	47431718	1920	1920	1920	1920	0
382	20240502	130300	47431718	1920	1920	1920	1920	0
383	20240502	130200	47431718	1920	1920	1920	1920	0
384	20240502	130100	47431718	1920	1920	1920	1920	1
385	20240502	130000	47429798	1920	1920	1920	1920	79
386	20240502	125900	47278118	1920	1920	1920	1920	0
387	20240502	125800	47278118	1920	1920	1920	1920	0
388	20240502	125700	47278118	1920	1920	1920	1920	0
389	20240502	125600	47278118	1920	1920	1920	1920	7
390	20240502	125500	47264678	1920	1920	1920	1920	5
391	20240502	125400	47255078	1920	1920	1920	1920	0
392	20240502	125300	47255078	1920	1920	1920	1920	0
393	20240502	125200	47255078	1920	1920	1920	1920	100
394	20240502	125100	47063078	1920	1920	1920	1920	0
395	20240502	125000	47063078	1920	1920	1920	1920	0
396	20240502	124900	47063078	1920	1920	1920	1920	0
397	20240502	124800	47063078	1920	1920	1920	1920	0
398	20240502	124700	47063078	1920	1920	1920	1920	0
399	20240502	124600	47063078	1920	1920	1920	1920	0
400	20240502	124500	47063078	1920	1920	1920	1920	0
401	20240502	124400	47063078	1920	1920	1920	1920	0
402	20240502	124300	47063078	1920	1920	1920	1920	0
403	20240502	124200	47063078	1920	1920	1920	1920	2
404	20240502	124100	47059238	1920	1920	1920	1920	0
405	20240502	124000	47059238	1920	1920	1920	1920	79
406	20240502	123900	46907558	1920	1920	1920	1920	50
407	20240502	123800	46811558	1920	1920	1920	1920	0
408	20240502	123700	46811558	1920	1917	1920	1917	135
409	20240502	123600	46552534	1917	1917	1917	1917	0
410	20240502	123500	46552534	1917	1917	1917	1917	0
411	20240502	123400	46552534	1917	1917	1917	1917	0
412	20240502	123300	46552534	1917	1917	1917	1917	300
413	20240502	123200	45977434	1917	1917	1917	1917	0
414	20240502	123100	45977434	1917	1917	1917	1917	0
415	20240502	123000	45977434	1917	1917	1917	1917	0
416	20240502	122900	45977434	1917	1917	1917	1917	0
417	20240502	122800	45977434	1917	1917	1917	1917	1565
418	20240502	122700	42977329	1917	1917	1917	1917	0
419	20240502	122600	42977329	1917	1917	1917	1917	0
420	20240502	122500	42977329	1917	1917	1917	1917	0
421	20240502	122400	42977329	1917	1917	1917	1917	0
422	20240502	122300	42977329	1917	1917	1917	1917	20
423	20240502	122200	42938989	1917	1917	1917	1917	0
424	20240502	122100	42938989	1917	1917	1917	1917	0
425	20240502	122000	42938989	1917	1917	1917	1917	80
426	20240502	121900	42785629	1917	1917	1917	1917	0
427	20240502	121800	42785629	1917	1917	1917	1917	0
428	20240502	121700	42785629	1917	1917	1917	1917	5
429	20240502	121600	42776044	1917	1917	1917	1917	0
430	20240502	121500	42776044	1917	1917	1917	1917	0
431	20240502	121400	42776044	1917	1917	1917	1917	1
432	20240502	121300	42774127	1917	1917	1917	1917	0
433	20240502	121200	42774127	1917	1917	1917	1917	0
434	20240502	121100	42774127	1917	1917	1917	1917	0
435	20240502	121000	42774127	1917	1917	1917	1917	0
436	20240502	120900	42774127	1917	1917	1917	1917	0
437	20240502	120800	42774127	1917	1918	1918	1917	1496
438	20240502	120700	39905295	1918	1918	1918	1918	0
439	20240502	120600	39905295	1918	1918	1918	1918	0
440	20240502	120500	39905295	1918	1918	1918	1918	0
441	20240502	120400	39905295	1918	1918	1918	1918	0
442	20240502	120300	39905295	1918	1918	1918	1918	0
443	20240502	120200	39905295	1918	1907	1918	1907	5
444	20240502	120100	39895749	1907	1907	1907	1907	0
445	20240502	120000	39895749	1907	1917	1917	1907	480
446	20240502	115900	38979589	1917	1917	1917	1917	6
447	20240502	115800	38968087	1917	1914	1917	1914	500
448	20240502	115700	38010430	1906	1906	1906	1906	0
449	20240502	115600	38010430	1906	1906	1906	1906	4
450	20240502	115500	38002806	1906	1906	1906	1906	0
451	20240502	115400	38002806	1906	1906	1906	1906	500
452	20240502	115300	37049806	1914	1914	1914	1914	0
453	20240502	115200	37049806	1914	1914	1914	1914	0
454	20240502	115100	37049806	1914	1914	1914	1914	0
455	20240502	115000	37049806	1914	1914	1914	1914	0
456	20240502	114900	37049806	1914	1914	1914	1914	0
457	20240502	114800	37049806	1914	1914	1914	1914	0
458	20240502	114700	37049806	1914	1914	1914	1914	0
459	20240502	114600	37049806	1914	1914	1914	1914	5
460	20240502	114500	37040236	1914	1914	1914	1914	0
461	20240502	114400	37040236	1914	1914	1914	1914	0
462	20240502	114300	37040236	1914	1914	1914	1914	0
463	20240502	114200	37040236	1914	1914	1914	1914	0
464	20240502	114100	37040236	1914	1914	1914	1914	0
465	20240502	114000	37040236	1914	1911	1914	1911	93
466	20240502	113900	36862510	1910	1906	1910	1906	1118
467	20240502	113800	34728746	1906	1906	1906	1906	4
468	20240502	113700	34721122	1906	1906	1906	1906	0
469	20240502	113600	34721122	1906	1906	1906	1906	0
470	20240502	113500	34721122	1906	1906	1906	1906	4
471	20240502	113400	34713498	1906	1906	1906	1906	17
472	20240502	113300	34681096	1907	1907	1907	1907	64
473	20240502	113200	34559048	1907	1907	1907	1907	0
474	20240502	113100	34559048	1907	1907	1907	1907	0
475	20240502	113000	34559048	1907	1907	1907	1907	0
476	20240502	112900	34559048	1907	1907	1907	1907	0
477	20240502	112800	34559048	1907	1907	1907	1907	0
478	20240502	112700	34559048	1907	1907	1907	1907	0
479	20240502	112600	34559048	1907	1907	1907	1907	0
480	20240502	112500	34559048	1907	1907	1907	1907	40
481	20240502	112400	34482768	1907	1907	1907	1907	0
482	20240502	112300	34482768	1907	1907	1907	1907	0
483	20240502	112200	34482768	1907	1907	1907	1907	0
484	20240502	112100	34482768	1907	1907	1907	1907	0
485	20240502	112000	34482768	1907	1907	1907	1907	80
486	20240502	111900	34330208	1907	1907	1907	1907	0
487	20240502	111800	34330208	1907	1907	1907	1907	0
488	20240502	111700	34330208	1907	1907	1907	1907	0
489	20240502	111600	34330208	1907	1907	1907	1907	0
490	20240502	111500	34330208	1907	1907	1907	1907	0
491	20240502	111400	34330208	1907	1907	1907	1907	0
492	20240502	111300	34330208	1907	1907	1907	1907	0
493	20240502	111200	34330208	1907	1907	1907	1907	0
494	20240502	111100	34330208	1907	1907	1907	1907	0
495	20240502	111000	34330208	1907	1907	1907	1907	0
496	20240502	110900	34330208	1907	1907	1907	1907	0
497	20240502	110800	34330208	1907	1907	1907	1907	0
498	20240502	110700	34330208	1907	1907	1907	1907	0
499	20240502	110600	34330208	1907	1907	1907	1907	0
500	20240502	110500	34330208	1907	1907	1907	1907	0
501	20240502	110400	34330208	1907	1907	1907	1907	0
502	20240502	110300	34330208	1907	1907	1907	1907	0
503	20240502	110200	34330208	1907	1907	1907	1907	0
504	20240502	110100	34330208	1907	1905	1907	1905	52
505	20240502	110000	34231146	1906	1906	1906	1906	1580
506	20240502	105900	31219666	1906	1906	1906	1906	0
507	20240502	105800	31219666	1906	1906	1906	1906	5
508	20240502	105700	31210136	1906	1906	1906	1906	11
509	20240502	105600	31189170	1906	1906	1906	1906	0
510	20240502	105500	31189170	1906	1906	1906	1906	0
511	20240502	105400	31189170	1906	1906	1906	1906	0
512	20240502	105300	31189170	1906	1905	1906	1905	129
513	20240502	105200	30943379	1905	1905	1905	1905	0
514	20240502	105100	30943379	1905	1905	1905	1905	1
515	20240502	105000	30941474	1904	1904	1904	1904	140
516	20240502	104900	30674914	1904	1904	1904	1904	1229
517	20240502	104800	28334898	1904	1904	1904	1904	0
518	20240502	104700	28334898	1904	1904	1904	1904	0
519	20240502	104600	28334898	1904	1904	1904	1904	8
520	20240502	104500	28319666	1904	1904	1904	1904	0
521	20240502	104400	28319666	1904	1904	1904	1904	0
522	20240502	104300	28319666	1904	1904	1904	1904	0
523	20240502	104200	28319666	1904	1904	1904	1904	0
524	20240502	104100	28319666	1904	1904	1904	1904	0
525	20240502	104000	28319666	1904	1904	1904	1904	80
526	20240502	103900	28167346	1904	1904	1904	1904	1
527	20240502	103800	28165442	1902	1902	1902	1902	4
528	20240502	103700	28157834	1902	1902	1902	1902	0
529	20240502	103600	28157834	1902	1902	1902	1902	0
530	20240502	103500	28157834	1902	1902	1902	1902	4
531	20240502	103400	28150226	1902	1902	1902	1902	0
532	20240502	103300	28150226	1902	1902	1902	1902	0
533	20240502	103200	28150226	1902	1902	1902	1902	4
534	20240502	103100	28142618	1902	1902	1902	1902	0
535	20240502	103000	28142618	1902	1902	1902	1902	0
536	20240502	102900	28142618	1902	1902	1902	1902	110
537	20240502	102800	27933398	1904	1904	1904	1904	1
538	20240502	102700	27931494	1902	1902	1902	1902	0
539	20240502	102600	27931494	1902	1902	1902	1902	4
540	20240502	102500	27923886	1902	1902	1902	1902	0
541	20240502	102400	27923886	1902	1902	1902	1902	0
542	20240502	102300	27923886	1902	1902	1902	1902	4
543	20240502	102200	27916278	1902	1902	1902	1902	0
544	20240502	102100	27916278	1902	1902	1902	1902	733
545	20240502	102000	26522112	1902	1902	1902	1902	80
546	20240502	101900	26369952	1902	1902	1902	1902	0
547	20240502	101800	26369952	1902	1902	1902	1902	0
548	20240502	101700	26369952	1902	1902	1902	1902	0
549	20240502	101600	26369952	1902	1902	1902	1902	0
550	20240502	101500	26369952	1902	1902	1902	1902	0
551	20240502	101400	26369952	1902	1902	1902	1902	0
552	20240502	101300	26369952	1902	1902	1902	1902	0
553	20240502	101200	26369952	1902	1902	1902	1902	0
554	20240502	101100	26369952	1902	1902	1902	1902	100
555	20240502	101000	26179752	1902	1902	1902	1902	130
556	20240502	100900	25932492	1901	1901	1901	1901	0
557	20240502	100800	25932492	1901	1901	1901	1901	4
558	20240502	100700	25924888	1901	1901	1901	1901	100
559	20240502	100600	25734788	1901	1901	1901	1901	149
560	20240502	100500	25451539	1902	1902	1902	1902	0
561	20240502	100400	25451539	1902	1902	1902	1902	0
562	20240502	100300	25451539	1902	1902	1902	1902	0
563	20240502	100200	25451539	1902	1902	1902	1902	0
564	20240502	100100	25451539	1902	1902	1902	1902	0
565	20240502	100000	25451539	1902	1902	1902	1902	80
566	20240502	095900	25299379	1902	1901	1902	1901	14
567	20240502	095800	25272755	1901	1901	1901	1901	0
568	20240502	095700	25272755	1901	1901	1901	1901	0
569	20240502	095600	25272755	1901	1901	1901	1901	4
570	20240502	095500	25265151	1901	1901	1901	1901	0
571	20240502	095400	25265151	1901	1901	1901	1901	0
572	20240502	095300	25265151	1901	1900	1901	1900	33
573	20240502	095200	25202422	1899	1899	1899	1899	0
574	20240502	095100	25202422	1899	1899	1899	1899	0
575	20240502	095000	25202422	1899	1900	1900	1899	108
576	20240502	094900	24997287	1900	1900	1900	1900	0
577	20240502	094800	24997287	1900	1900	1900	1900	29
578	20240502	094700	24942187	1900	1900	1900	1900	101
579	20240502	094600	24750287	1900	1900	1900	1900	0
580	20240502	094500	24750287	1900	1900	1900	1900	0
581	20240502	094400	24750287	1900	1900	1900	1900	155
582	20240502	094300	24455787	1900	1900	1900	1900	0
583	20240502	094200	24455787	1900	1900	1900	1900	40
584	20240502	094100	24379787	1902	1902	1902	1902	0
585	20240502	094000	24379787	1902	1902	1902	1902	80
586	20240502	093900	24227627	1902	1902	1902	1902	0
587	20240502	093800	24227627	1902	1898	1902	1898	15
588	20240502	093700	24199121	1898	1898	1898	1898	0
589	20240502	093600	24199121	1898	1898	1898	1898	0
590	20240502	093500	24199121	1898	1898	1898	1898	13
591	20240502	093400	24174447	1900	1900	1900	1900	10
592	20240502	093300	24155447	1900	1898	1900	1898	234
593	20240502	093200	23711019	1898	1898	1898	1897	36
594	20240502	093100	23642707	1899	1899	1899	1899	10
595	20240502	093000	23623717	1903	1903	1903	1903	100
596	20240502	092900	23433417	1904	1897	1904	1897	19
597	20240502	092800	23397346	1904	1904	1904	1904	0
598	20240502	092700	23397346	1904	1904	1904	1904	0
599	20240502	092600	23397346	1904	1904	1904	1904	17
600	20240502	092500	23364978	1904	1904	1904	1904	104
601	20240502	092400	23166962	1904	1897	1904	1897	32
602	20240502	092300	23106251	1904	1904	1904	1904	0
603	20240502	092200	23106251	1904	1904	1904	1904	0
604	20240502	092100	23106251	1904	1904	1904	1904	0
605	20240502	092000	23106251	1904	1897	1904	1896	1595
606	20240502	091900	20080714	1897	1898	1898	1897	252
607	20240502	091800	19602593	1899	1899	1899	1899	1
608	20240502	091700	19600694	1899	1899	1899	1899	205
609	20240502	091600	19211399	1899	1899	1899	1899	0
610	20240502	091500	19211399	1899	1899	1899	1899	4
611	20240502	091400	19203803	1899	1899	1899	1899	84
612	20240502	091300	19044287	1899	1899	1899	1899	10
613	20240502	091200	19025297	1899	1899	1899	1899	29
614	20240502	091100	18970226	1899	1900	1900	1899	1382
615	20240502	091000	16345433	1900	1900	1900	1900	0
616	20240502	090900	16345433	1900	1900	1900	1900	0
617	20240502	090800	16345433	1900	1900	1900	1900	4
618	20240502	090700	16337833	1900	1900	1900	1900	89
619	20240502	090600	16168733	1909	1909	1909	1909	0
620	20240502	090500	16168733	1909	1900	1909	1900	1233
621	20240502	090400	13820526	1900	1900	1900	1900	0
622	20240502	090300	13820526	1900	1901	1901	1900	658
623	20240502	090200	12570325	1909	1909	1909	1909	0
624	20240502	090100	12570325	1909	1900	1909	1900	384
625	20240502	090000	11840466	1900	1905	1909	1900	2713