KissMeData/065530/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194400	75540009	1939	1939	1939	1939	572
3	20240503	194300	75540009	1939	1939	1939	1939	0
4	20240503	194200	75540009	1939	1939	1939	1939	0
5	20240503	194100	75540009	1939	1939	1939	1939	0
6	20240503	194000	75540009	1939	1939	1939	1939	0
7	20240503	193900	75540009	1939	1939	1939	1939	0
8	20240503	193800	75540009	1939	1939	1939	1939	0
9	20240503	193700	75540009	1939	1939	1939	1939	0
10	20240503	193600	75540009	1939	1939	1939	1939	0
11	20240503	193500	75540009	1939	1939	1939	1939	0
12	20240503	193400	75540009	1939	1939	1939	1939	0
13	20240503	193300	75540009	1939	1939	1939	1939	0
14	20240503	193200	75540009	1939	1939	1939	1939	0
15	20240503	193100	75540009	1939	1939	1939	1939	0
16	20240503	193000	75540009	1939	1939	1939	1939	0
17	20240503	192900	75540009	1939	1939	1939	1939	0
18	20240503	192800	75540009	1939	1939	1939	1939	0
19	20240503	192700	75540009	1939	1939	1939	1939	0
20	20240503	192600	75540009	1939	1939	1939	1939	0
21	20240503	192500	75540009	1939	1939	1939	1939	0
22	20240503	192400	75540009	1939	1939	1939	1939	0
23	20240503	192300	75540009	1939	1939	1939	1939	0
24	20240503	192200	75540009	1939	1939	1939	1939	0
25	20240503	192100	75540009	1939	1939	1939	1939	0
26	20240503	192000	75540009	1939	1939	1939	1939	0
27	20240503	191900	75540009	1939	1939	1939	1939	0
28	20240503	191800	75540009	1939	1939	1939	1939	0
29	20240503	191700	75540009	1939	1939	1939	1939	0
30	20240503	191600	75540009	1939	1939	1939	1939	0
31	20240503	191500	75540009	1939	1939	1939	1939	0
32	20240503	191400	75540009	1939	1939	1939	1939	572
33	20240503	191300	75540009	1939	1939	1939	1939	0
34	20240503	191200	75540009	1939	1939	1939	1939	0
35	20240503	191100	75540009	1939	1939	1939	1939	0
36	20240503	191000	75540009	1939	1939	1939	1939	0
37	20240503	190900	75540009	1939	1939	1939	1939	0
38	20240503	190800	75540009	1939	1939	1939	1939	0
39	20240503	190700	75540009	1939	1939	1939	1939	0
40	20240503	190600	75540009	1939	1939	1939	1939	0
41	20240503	190500	75540009	1939	1939	1939	1939	0
42	20240503	190400	75540009	1939	1939	1939	1939	0
43	20240503	190300	75540009	1939	1939	1939	1939	0
44	20240503	190200	75540009	1939	1939	1939	1939	0
45	20240503	190100	75540009	1939	1939	1939	1939	0
46	20240503	190000	75540009	1939	1939	1939	1939	0
47	20240503	185900	75540009	1939	1939	1939	1939	0
48	20240503	185800	75540009	1939	1939	1939	1939	0
49	20240503	185700	75540009	1939	1939	1939	1939	0
50	20240503	185600	75540009	1939	1939	1939	1939	0
51	20240503	185500	75540009	1939	1939	1939	1939	0
52	20240503	185400	75540009	1939	1939	1939	1939	0
53	20240503	185300	75540009	1939	1939	1939	1939	0
54	20240503	185200	75540009	1939	1939	1939	1939	0
55	20240503	185100	75540009	1939	1939	1939	1939	0
56	20240503	185000	75540009	1939	1939	1939	1939	0
57	20240503	184900	75540009	1939	1939	1939	1939	0
58	20240503	184800	75540009	1939	1939	1939	1939	0
59	20240503	184700	75540009	1939	1939	1939	1939	0
60	20240503	184600	75540009	1939	1939	1939	1939	0
61	20240503	184500	75540009	1939	1939	1939	1939	0
62	20240503	184400	75540009	1939	1939	1939	1939	572
63	20240503	184300	75540009	1939	1939	1939	1939	0
64	20240503	184200	75540009	1939	1939	1939	1939	0
65	20240503	184100	75540009	1939	1939	1939	1939	0
66	20240503	184000	75540009	1939	1939	1939	1939	0
67	20240503	183900	75540009	1939	1939	1939	1939	0
68	20240503	183800	75540009	1939	1939	1939	1939	0
69	20240503	183700	75540009	1939	1939	1939	1939	0
70	20240503	183600	75540009	1939	1939	1939	1939	0
71	20240503	183500	75540009	1939	1939	1939	1939	0
72	20240503	183400	75540009	1939	1939	1939	1939	0
73	20240503	183300	75540009	1939	1939	1939	1939	0
74	20240503	183200	75540009	1939	1939	1939	1939	0
75	20240503	183100	75540009	1939	1939	1939	1939	0
76	20240503	183000	75540009	1939	1939	1939	1939	0
77	20240503	182900	75540009	1939	1939	1939	1939	0
78	20240503	182800	75540009	1939	1939	1939	1939	0
79	20240503	182700	75540009	1939	1939	1939	1939	0
80	20240503	182600	75540009	1939	1939	1939	1939	0
81	20240503	182500	75540009	1939	1939	1939	1939	0
82	20240503	182400	75540009	1939	1939	1939	1939	0
83	20240503	182300	75540009	1939	1939	1939	1939	0
84	20240503	182200	75540009	1939	1939	1939	1939	0
85	20240503	182100	75540009	1939	1939	1939	1939	0
86	20240503	182000	75540009	1939	1939	1939	1939	0
87	20240503	181900	75540009	1939	1939	1939	1939	0
88	20240503	181800	75540009	1939	1939	1939	1939	0
89	20240503	181700	75540009	1939	1939	1939	1939	0
90	20240503	181600	75540009	1939	1939	1939	1939	0
91	20240503	181500	75540009	1939	1939	1939	1939	0
92	20240503	181400	75540009	1939	1939	1939	1939	572
93	20240503	181300	75540009	1939	1939	1939	1939	0
94	20240503	181200	75540009	1939	1939	1939	1939	0
95	20240503	181100	75540009	1939	1939	1939	1939	0
96	20240503	181000	75540009	1939	1939	1939	1939	0
97	20240503	180900	75540009	1939	1939	1939	1939	0
98	20240503	180800	75540009	1939	1939	1939	1939	0
99	20240503	180700	75540009	1939	1939	1939	1939	0
100	20240503	180600	75540009	1939	1939	1939	1939	0
101	20240503	180500	75540009	1939	1939	1939	1939	0
102	20240503	180400	75540009	1939	1939	1939	1939	0
103	20240503	180300	75540009	1939	1939	1939	1939	0
104	20240503	180200	75540009	1939	1939	1939	1939	0
105	20240503	180100	75540009	1939	1939	1939	1939	0
106	20240503	180000	75540009	1939	1939	1939	1939	0
107	20240503	175900	75540009	1939	1939	1939	1939	0
108	20240503	175800	75540009	1939	1939	1939	1939	0
109	20240503	175700	75540009	1939	1939	1939	1939	0
110	20240503	175600	75540009	1939	1939	1939	1939	0
111	20240503	175500	75540009	1939	1939	1939	1939	0
112	20240503	175400	75540009	1939	1939	1939	1939	0
113	20240503	175300	75540009	1939	1939	1939	1939	0
114	20240503	175200	75540009	1939	1939	1939	1939	0
115	20240503	175100	75540009	1939	1939	1939	1939	0
116	20240503	175000	75540009	1939	1939	1939	1939	0
117	20240503	174900	75540009	1939	1939	1939	1939	0
118	20240503	174800	75540009	1939	1939	1939	1939	0
119	20240503	174700	75540009	1939	1939	1939	1939	0
120	20240503	174600	75540009	1939	1939	1939	1939	0
121	20240503	174500	75540009	1939	1939	1939	1939	0
122	20240503	174400	75540009	1939	1939	1939	1939	572
123	20240503	174300	75540009	1939	1939	1939	1939	0
124	20240503	174200	75540009	1939	1939	1939	1939	0
125	20240503	174100	75540009	1939	1939	1939	1939	0
126	20240503	174000	75540009	1939	1939	1939	1939	0
127	20240503	173900	75540009	1939	1939	1939	1939	0
128	20240503	173800	75540009	1939	1939	1939	1939	0
129	20240503	173700	75540009	1939	1939	1939	1939	0
130	20240503	173600	75540009	1939	1939	1939	1939	0
131	20240503	173500	75540009	1939	1939	1939	1939	0
132	20240503	173400	75540009	1939	1939	1939	1939	0
133	20240503	173300	75540009	1939	1939	1939	1939	0
134	20240503	173200	75540009	1939	1939	1939	1939	0
135	20240503	173100	75540009	1939	1939	1939	1939	0
136	20240503	173000	75540009	1939	1939	1939	1939	0
137	20240503	172900	75540009	1939	1939	1939	1939	0
138	20240503	172800	75540009	1939	1939	1939	1939	0
139	20240503	172700	75540009	1939	1939	1939	1939	0
140	20240503	172600	75540009	1939	1939	1939	1939	0
141	20240503	172500	75540009	1939	1939	1939	1939	0
142	20240503	172400	75540009	1939	1939	1939	1939	0
143	20240503	172300	75540009	1939	1939	1939	1939	0
144	20240503	172200	75540009	1939	1939	1939	1939	0
145	20240503	172100	75540009	1939	1939	1939	1939	0
146	20240503	172000	75540009	1939	1939	1939	1939	0
147	20240503	171900	75540009	1939	1939	1939	1939	0
148	20240503	171800	75540009	1939	1939	1939	1939	0
149	20240503	171700	75540009	1939	1939	1939	1939	0
150	20240503	171600	75540009	1939	1939	1939	1939	0
151	20240503	171500	75540009	1939	1939	1939	1939	0
152	20240503	171400	75540009	1939	1939	1939	1939	572
153	20240503	171300	75540009	1939	1939	1939	1939	0
154	20240503	171200	75540009	1939	1939	1939	1939	0
155	20240503	171100	75540009	1939	1939	1939	1939	0
156	20240503	171000	75540009	1939	1939	1939	1939	0
157	20240503	170900	75540009	1939	1939	1939	1939	0
158	20240503	170800	75540009	1939	1939	1939	1939	0
159	20240503	170700	75540009	1939	1939	1939	1939	0
160	20240503	170600	75540009	1939	1939	1939	1939	0
161	20240503	170500	75540009	1939	1939	1939	1939	0
162	20240503	170400	75540009	1939	1939	1939	1939	0
163	20240503	170300	75540009	1939	1939	1939	1939	0
164	20240503	170200	75540009	1939	1939	1939	1939	0
165	20240503	170100	75540009	1939	1939	1939	1939	0
166	20240503	170000	75540009	1939	1939	1939	1939	0
167	20240503	165900	75540009	1939	1939	1939	1939	0
168	20240503	165800	75540009	1939	1939	1939	1939	0
169	20240503	165700	75540009	1939	1939	1939	1939	0
170	20240503	165600	75540009	1939	1939	1939	1939	0
171	20240503	165500	75540009	1939	1939	1939	1939	0
172	20240503	165400	75540009	1939	1939	1939	1939	0
173	20240503	165300	75540009	1939	1939	1939	1939	0
174	20240503	165200	75540009	1939	1939	1939	1939	0
175	20240503	165100	75540009	1939	1939	1939	1939	0
176	20240503	165000	75540009	1939	1939	1939	1939	0
177	20240503	164900	75540009	1939	1939	1939	1939	0
178	20240503	164800	75540009	1939	1939	1939	1939	0
179	20240503	164700	75540009	1939	1939	1939	1939	0
180	20240503	164600	75540009	1939	1939	1939	1939	0
181	20240503	164500	75540009	1939	1939	1939	1939	0
182	20240503	164400	75540009	1939	1939	1939	1939	572
183	20240503	164300	75540009	1939	1939	1939	1939	0
184	20240503	164200	75540009	1939	1939	1939	1939	0
185	20240503	164100	75540009	1939	1939	1939	1939	0
186	20240503	164000	75540009	1939	1939	1939	1939	0
187	20240503	163900	75540009	1939	1939	1939	1939	0
188	20240503	163800	75540009	1939	1939	1939	1939	0
189	20240503	163700	75540009	1939	1939	1939	1939	0
190	20240503	163600	75540009	1939	1939	1939	1939	0
191	20240503	163500	75540009	1939	1939	1939	1939	0
192	20240503	163400	75540009	1939	1939	1939	1939	0
193	20240503	163300	75540009	1939	1939	1939	1939	0
194	20240503	163200	75540009	1939	1939	1939	1939	0
195	20240503	163100	75540009	1939	1939	1939	1939	0
196	20240503	163000	75540009	1939	1939	1939	1939	0
197	20240503	162900	75540009	1939	1939	1939	1939	0
198	20240503	162800	75540009	1939	1939	1939	1939	0
199	20240503	162700	75540009	1939	1939	1939	1939	0
200	20240503	162600	75540009	1939	1939	1939	1939	0
201	20240503	162500	75540009	1939	1939	1939	1939	0
202	20240503	162400	75540009	1939	1939	1939	1939	0
203	20240503	162300	75540009	1939	1939	1939	1939	0
204	20240503	162200	75540009	1939	1939	1939	1939	0
205	20240503	162100	75540009	1939	1939	1939	1939	0
206	20240503	162000	75540009	1939	1939	1939	1939	0
207	20240503	161900	75540009	1939	1939	1939	1939	0
208	20240503	161800	75540009	1939	1939	1939	1939	0
209	20240503	161700	75540009	1939	1939	1939	1939	0
210	20240503	161600	75540009	1939	1939	1939	1939	0
211	20240503	161500	75540009	1939	1939	1939	1939	0
212	20240503	161400	75540009	1939	1939	1939	1939	572
213	20240503	161300	75540009	1939	1939	1939	1939	0
214	20240503	161200	75540009	1939	1939	1939	1939	0
215	20240503	161100	75540009	1939	1939	1939	1939	0
216	20240503	161000	75540009	1939	1939	1939	1939	0
217	20240503	160900	75540009	1939	1939	1939	1939	0
218	20240503	160800	75540009	1939	1939	1939	1939	0
219	20240503	160700	75540009	1939	1939	1939	1939	0
220	20240503	160600	75540009	1939	1939	1939	1939	0
221	20240503	160500	75540009	1939	1939	1939	1939	0
222	20240503	160400	75540009	1939	1939	1939	1939	0
223	20240503	160300	75540009	1939	1939	1939	1939	0
224	20240503	160200	75540009	1939	1939	1939	1939	0
225	20240503	160100	75540009	1939	1939	1939	1939	0
226	20240503	160000	75540009	1939	1939	1939	1939	0
227	20240503	155900	75540009	1939	1939	1939	1939	0
228	20240503	155800	75540009	1939	1939	1939	1939	0
229	20240503	155700	75540009	1939	1939	1939	1939	0
230	20240503	155600	75540009	1939	1939	1939	1939	0
231	20240503	155500	75540009	1939	1939	1939	1939	0
232	20240503	155400	75540009	1939	1939	1939	1939	0
233	20240503	155300	75540009	1939	1939	1939	1939	0
234	20240503	155200	75540009	1939	1939	1939	1939	0
235	20240503	155100	75540009	1939	1939	1939	1939	0
236	20240503	155000	75540009	1939	1939	1939	1939	0
237	20240503	154900	75540009	1939	1939	1939	1939	0
238	20240503	154800	75540009	1939	1939	1939	1939	0
239	20240503	154700	75540009	1939	1939	1939	1939	0
240	20240503	154600	75540009	1939	1939	1939	1939	0
241	20240503	154500	75540009	1939	1939	1939	1939	0
242	20240503	154400	75540009	1939	1939	1939	1939	572
243	20240503	154300	75540009	1939	1939	1939	1939	0
244	20240503	154200	75540009	1939	1939	1939	1939	0
245	20240503	154100	75540009	1939	1939	1939	1939	0
246	20240503	154000	75540009	1939	1939	1939	1939	0
247	20240503	153900	75540009	1939	1939	1939	1939	0
248	20240503	153800	75540009	1939	1939	1939	1939	0
249	20240503	153700	75540009	1939	1939	1939	1939	0
250	20240503	153600	75540009	1939	1939	1939	1939	0
251	20240503	153500	75540009	1939	1939	1939	1939	0
252	20240503	153400	75540009	1939	1939	1939	1939	0
253	20240503	153300	75540009	1939	1939	1939	1939	0
254	20240503	153200	75540009	1939	1939	1939	1939	0
255	20240503	153100	75540009	1939	1939	1939	1939	0
256	20240503	153000	75540009	1939	1939	1939	1939	572
257	20240503	152900	74430901	1940	1940	1940	1940	0
258	20240503	152800	74430901	1940	1940	1940	1940	0
259	20240503	152700	74430901	1940	1940	1940	1940	0
260	20240503	152600	74430901	1940	1940	1940	1940	0
261	20240503	152500	74430901	1940	1940	1940	1940	0
262	20240503	152400	74430901	1940	1940	1940	1940	0
263	20240503	152300	74430901	1940	1940	1940	1940	0
264	20240503	152200	74430901	1940	1940	1940	1940	0
265	20240503	152100	74430901	1940	1940	1940	1940	0
266	20240503	152000	74430901	1940	1940	1940	1940	0
267	20240503	151900	74430901	1940	1940	1940	1940	1
268	20240503	151800	74428961	1933	1933	1933	1933	0
269	20240503	151700	74428961	1933	1933	1933	1933	0
270	20240503	151600	74428961	1933	1933	1933	1933	0
271	20240503	151500	74428961	1933	1933	1933	1933	0
272	20240503	151400	74428961	1933	1940	1940	1933	101
273	20240503	151300	74233721	1933	1934	1934	1933	770
274	20240503	151200	72745278	1940	1940	1940	1940	0
275	20240503	151100	72745278	1940	1940	1940	1940	0
276	20240503	151000	72745278	1940	1940	1940	1940	1
277	20240503	150900	72743338	1941	1941	1941	1941	154
278	20240503	150800	72444424	1941	1941	1941	1941	0
279	20240503	150700	72444424	1941	1941	1941	1941	0
280	20240503	150600	72444424	1941	1941	1941	1941	0
281	20240503	150500	72444424	1941	1941	1941	1941	0
282	20240503	150400	72444424	1941	1941	1941	1941	0
283	20240503	150300	72444424	1941	1941	1941	1941	1
284	20240503	150200	72442483	1941	1941	1941	1941	0
285	20240503	150100	72442483	1941	1933	1941	1933	6
286	20240503	150000	72430877	1941	1941	1941	1941	0
287	20240503	145900	72430877	1941	1941	1941	1941	0
288	20240503	145800	72430877	1941	1941	1941	1941	0
289	20240503	145700	72430877	1941	1941	1941	1941	0
290	20240503	145600	72430877	1941	1941	1941	1941	0
291	20240503	145500	72430877	1941	1941	1941	1941	0
292	20240503	145400	72430877	1941	1941	1941	1941	0
293	20240503	145300	72430877	1941	1941	1941	1941	0
294	20240503	145200	72430877	1941	1941	1941	1941	0
295	20240503	145100	72430877	1941	1941	1941	1941	0
296	20240503	145000	72430877	1941	1941	1941	1941	0
297	20240503	144900	72430877	1941	1941	1941	1941	0
298	20240503	144800	72430877	1941	1941	1941	1941	0
299	20240503	144700	72430877	1941	1941	1941	1941	0
300	20240503	144600	72430877	1941	1941	1941	1941	0
301	20240503	144500	72430877	1941	1941	1941	1941	0
302	20240503	144400	72430877	1941	1941	1941	1941	0
303	20240503	144300	72430877	1941	1941	1941	1941	0
304	20240503	144200	72430877	1941	1941	1941	1941	0
305	20240503	144100	72430877	1941	1941	1941	1941	0
306	20240503	144000	72430877	1941	1941	1941	1941	5
307	20240503	143900	72421172	1941	1941	1941	1941	0
308	20240503	143800	72421172	1941	1941	1941	1941	0
309	20240503	143700	72421172	1941	1941	1941	1941	10
310	20240503	143600	72401762	1942	1942	1942	1942	0
311	20240503	143500	72401762	1942	1942	1942	1942	0
312	20240503	143400	72401762	1942	1942	1942	1942	0
313	20240503	143300	72401762	1942	1942	1942	1942	0
314	20240503	143200	72401762	1942	1942	1942	1942	0
315	20240503	143100	72401762	1942	1942	1942	1942	0
316	20240503	143000	72401762	1942	1942	1942	1942	0
317	20240503	142900	72401762	1942	1942	1942	1942	0
318	20240503	142800	72401762	1942	1942	1942	1942	0
319	20240503	142700	72401762	1942	1942	1942	1942	0
320	20240503	142600	72401762	1942	1942	1942	1942	0
321	20240503	142500	72401762	1942	1942	1942	1942	0
322	20240503	142400	72401762	1942	1942	1942	1942	0
323	20240503	142300	72401762	1942	1942	1942	1942	0
324	20240503	142200	72401762	1942	1942	1942	1942	0
325	20240503	142100	72401762	1942	1941	1942	1941	500
326	20240503	142000	71430897	1941	1941	1941	1941	0
327	20240503	141900	71430897	1941	1941	1941	1941	0
328	20240503	141800	71430897	1941	1941	1941	1941	0
329	20240503	141700	71430897	1941	1941	1941	1941	0
330	20240503	141600	71430897	1941	1941	1941	1941	0
331	20240503	141500	71430897	1941	1941	1941	1941	0
332	20240503	141400	71430897	1941	1941	1941	1941	0
333	20240503	141300	71430897	1941	1941	1941	1941	0
334	20240503	141200	71430897	1941	1941	1941	1941	0
335	20240503	141100	71430897	1941	1941	1941	1941	0
336	20240503	141000	71430897	1941	1941	1941	1941	0
337	20240503	140900	71430897	1941	1941	1942	1941	6
338	20240503	140800	71419249	1932	1932	1932	1932	6
339	20240503	140700	71407657	1931	1931	1931	1931	0
340	20240503	140600	71407657	1931	1931	1931	1931	0
341	20240503	140500	71407657	1931	1931	1931	1931	0
342	20240503	140400	71407657	1931	1931	1931	1931	0
343	20240503	140300	71407657	1931	1931	1931	1931	0
344	20240503	140200	71407657	1931	1931	1931	1931	0
345	20240503	140100	71407657	1931	1931	1931	1931	0
346	20240503	140000	71407657	1931	1931	1931	1931	0
347	20240503	135900	71407657	1931	1931	1931	1931	0
348	20240503	135800	71407657	1931	1931	1931	1931	0
349	20240503	135700	71407657	1931	1931	1931	1931	0
350	20240503	135600	71407657	1931	1931	1931	1931	0
351	20240503	135500	71407657	1931	1931	1931	1931	1200
352	20240503	135400	69090457	1931	1941	1941	1931	2000
353	20240503	135300	65225781	1943	1943	1943	1943	5
354	20240503	135200	65216066	1943	1943	1943	1943	1
355	20240503	135100	65214123	1943	1943	1943	1943	0
356	20240503	135000	65214123	1943	1943	1943	1943	0
357	20240503	134900	65214123	1943	1943	1943	1943	0
358	20240503	134800	65214123	1943	1943	1943	1943	0
359	20240503	134700	65214123	1943	1943	1943	1943	0
360	20240503	134600	65214123	1943	1943	1943	1943	0
361	20240503	134500	65214123	1943	1943	1943	1943	2
362	20240503	134400	65210237	1943	1943	1943	1943	4
363	20240503	134300	65202465	1943	1943	1943	1943	0
364	20240503	134200	65202465	1943	1943	1943	1943	0
365	20240503	134100	65202465	1943	1943	1943	1943	0
366	20240503	134000	65202465	1943	1943	1943	1943	4
367	20240503	133900	65194693	1945	1945	1945	1945	8
368	20240503	133800	65179133	1943	1943	1943	1943	0
369	20240503	133700	65179133	1943	1946	1946	1943	8
370	20240503	133600	65163577	1944	1944	1944	1944	8
371	20240503	133500	65148025	1932	1932	1932	1932	0
372	20240503	133400	65148025	1932	1932	1932	1932	0
373	20240503	133300	65148025	1932	1933	1933	1932	370
374	20240503	133200	64432872	1947	1947	1947	1947	0
375	20240503	133100	64432872	1947	1947	1947	1947	0
376	20240503	133000	64432872	1947	1947	1947	1947	10
377	20240503	132900	64413402	1947	1947	1947	1946	15
378	20240503	132800	64384206	1934	1934	1934	1932	113
379	20240503	132700	64165778	1932	1947	1947	1932	1085
380	20240503	132600	62066003	1936	1936	1936	1936	0
381	20240503	132500	62066003	1936	1936	1936	1936	0
382	20240503	132400	62066003	1936	1938	1938	1936	43
383	20240503	132300	61982674	1936	1936	1936	1936	0
384	20240503	132200	61982674	1936	1936	1936	1936	0
385	20240503	132100	61982674	1936	1936	1936	1936	0
386	20240503	132000	61982674	1936	1949	1953	1936	437
387	20240503	131900	61135250	1937	1937	1937	1937	0
388	20240503	131800	61135250	1937	1937	1937	1937	0
389	20240503	131700	61135250	1937	1937	1937	1937	0
390	20240503	131600	61135250	1937	1953	1955	1937	3435
391	20240503	131500	54423540	1955	1955	1955	1955	1
392	20240503	131400	54421585	1955	1955	1955	1955	0
393	20240503	131300	54421585	1955	1955	1955	1955	0
394	20240503	131200	54421585	1955	1948	1955	1948	2500
395	20240503	131100	49548152	1948	1948	1948	1948	0
396	20240503	131000	49548152	1948	1948	1948	1948	0
397	20240503	130900	49548152	1948	1948	1948	1948	0
398	20240503	130800	49548152	1948	1948	1948	1948	0
399	20240503	130700	49548152	1948	1948	1948	1948	0
400	20240503	130600	49548152	1948	1948	1948	1948	0
401	20240503	130500	49548152	1948	1948	1948	1948	0
402	20240503	130400	49548152	1948	1948	1948	1948	3
403	20240503	130300	49542308	1948	1948	1948	1948	2
404	20240503	130200	49538412	1947	1947	1947	1947	0
405	20240503	130100	49538412	1947	1947	1947	1947	513
406	20240503	130000	48539601	1947	1947	1947	1947	0
407	20240503	125900	48539601	1947	1947	1947	1947	0
408	20240503	125800	48539601	1947	1947	1947	1947	30
409	20240503	125700	48481191	1945	1945	1945	1937	143
410	20240503	125600	48203072	1945	1945	1945	1945	0
411	20240503	125500	48203072	1945	1945	1945	1945	3
412	20240503	125400	48197237	1942	1942	1942	1942	60
413	20240503	125300	48080717	1942	1942	1942	1942	0
414	20240503	125200	48080717	1942	1942	1942	1942	40
415	20240503	125100	48003037	1942	1942	1942	1942	0
416	20240503	125000	48003037	1942	1942	1942	1942	15
417	20240503	124900	47973907	1937	1938	1938	1937	3000
418	20240503	124800	42161931	1942	1942	1942	1942	0
419	20240503	124700	42161931	1942	1942	1942	1942	0
420	20240503	124600	42161931	1942	1942	1942	1942	0
421	20240503	124500	42161931	1942	1942	1942	1942	0
422	20240503	124400	42161931	1942	1942	1942	1942	0
423	20240503	124300	42161931	1942	1942	1942	1942	0
424	20240503	124200	42161931	1942	1942	1942	1942	0
425	20240503	124100	42161931	1942	1942	1942	1942	0
426	20240503	124000	42161931	1942	1942	1942	1942	2
427	20240503	123900	42158047	1942	1942	1942	1942	5
428	20240503	123800	42148337	1937	1937	1937	1937	0
429	20240503	123700	42148337	1937	1937	1937	1937	0
430	20240503	123600	42148337	1937	1937	1937	1937	0
431	20240503	123500	42148337	1937	1937	1937	1937	2
432	20240503	123400	42144463	1938	1938	1938	1938	0
433	20240503	123300	42144463	1938	1938	1938	1938	0
434	20240503	123200	42144463	1938	1938	1938	1938	219
435	20240503	123100	41720041	1938	1938	1938	1938	16
436	20240503	123000	41689033	1936	1936	1936	1936	0
437	20240503	122900	41689033	1936	1936	1936	1936	0
438	20240503	122800	41689033	1936	1936	1936	1936	0
439	20240503	122700	41689033	1936	1936	1936	1936	0
440	20240503	122600	41689033	1936	1936	1936	1936	0
441	20240503	122500	41689033	1936	1936	1936	1936	0
442	20240503	122400	41689033	1936	1936	1936	1936	0
443	20240503	122300	41689033	1936	1936	1936	1936	0
444	20240503	122200	41689033	1936	1936	1936	1936	0
445	20240503	122100	41689033	1936	1936	1936	1936	0
446	20240503	122000	41689033	1936	1936	1936	1936	0
447	20240503	121900	41689033	1936	1936	1936	1936	53
448	20240503	121800	41586425	1935	1935	1935	1935	0
449	20240503	121700	41586425	1935	1935	1935	1935	54
450	20240503	121600	41481935	1936	1936	1936	1936	0
451	20240503	121500	41481935	1936	1936	1936	1936	0
452	20240503	121400	41481935	1936	1936	1936	1936	20
453	20240503	121300	41443215	1936	1936	1936	1936	77
454	20240503	121200	41294143	1935	1935	1935	1935	0
455	20240503	121100	41294143	1935	1935	1935	1935	0
456	20240503	121000	41294143	1935	1935	1935	1935	0
457	20240503	120900	41294143	1935	1935	1935	1935	1
458	20240503	120800	41292208	1935	1935	1935	1935	0
459	20240503	120700	41292208	1935	1935	1935	1935	2000
460	20240503	120600	37422208	1936	1936	1936	1936	0
461	20240503	120500	37422208	1936	1936	1936	1936	0
462	20240503	120400	37422208	1936	1936	1936	1936	0
463	20240503	120300	37422208	1936	1936	1936	1936	0
464	20240503	120200	37422208	1936	1936	1936	1936	156
465	20240503	120100	37120192	1936	1936	1936	1936	0
466	20240503	120000	37120192	1936	1936	1936	1936	0
467	20240503	115900	37120192	1936	1936	1936	1936	0
468	20240503	115800	37120192	1936	1936	1936	1936	0
469	20240503	115700	37120192	1936	1936	1936	1936	0
470	20240503	115600	37120192	1936	1936	1936	1936	0
471	20240503	115500	37120192	1936	1936	1936	1936	0
472	20240503	115400	37120192	1936	1936	1936	1936	0
473	20240503	115300	37120192	1936	1936	1936	1936	0
474	20240503	115200	37120192	1936	1936	1936	1936	0
475	20240503	115100	37120192	1936	1936	1936	1936	0
476	20240503	115000	37120192	1936	1936	1936	1936	0
477	20240503	114900	37120192	1936	1936	1936	1936	0
478	20240503	114800	37120192	1936	1936	1936	1936	42
479	20240503	114700	37038880	1937	1937	1937	1937	6
480	20240503	114600	37027258	1938	1938	1938	1938	0
481	20240503	114500	37027258	1938	1938	1938	1938	0
482	20240503	114400	37027258	1938	1938	1938	1938	0
483	20240503	114300	37027258	1938	1938	1938	1938	6
484	20240503	114200	37015630	1937	1937	1937	1937	0
485	20240503	114100	37015630	1937	1937	1937	1937	0
486	20240503	114000	37015630	1937	1937	1937	1937	0
487	20240503	113900	37015630	1937	1937	1937	1937	0
488	20240503	113800	37015630	1937	1937	1937	1937	0
489	20240503	113700	37015630	1937	1937	1937	1937	0
490	20240503	113600	37015630	1937	1937	1937	1937	0
491	20240503	113500	37015630	1937	1937	1937	1937	0
492	20240503	113400	37015630	1937	1937	1937	1937	0
493	20240503	113300	37015630	1937	1937	1937	1937	0
494	20240503	113200	37015630	1937	1937	1937	1937	0
495	20240503	113100	37015630	1937	1937	1937	1937	1
496	20240503	113000	37013693	1944	1944	1944	1944	0
497	20240503	112900	37013693	1944	1944	1944	1944	0
498	20240503	112800	37013693	1944	1944	1944	1944	0
499	20240503	112700	37013693	1944	1944	1944	1944	1
500	20240503	112600	37011749	1944	1944	1944	1944	0
501	20240503	112500	37011749	1944	1944	1944	1944	0
502	20240503	112400	37011749	1944	1944	1944	1944	6
503	20240503	112300	37000085	1944	1944	1944	1944	3
504	20240503	112200	36994253	1944	1944	1944	1944	0
505	20240503	112100	36994253	1944	1944	1944	1944	7
506	20240503	112000	36980645	1945	1945	1945	1945	0
507	20240503	111900	36980645	1945	1945	1945	1945	0
508	20240503	111800	36980645	1945	1945	1945	1945	0
509	20240503	111700	36980645	1945	1945	1945	1945	600
510	20240503	111600	35813645	1945	1945	1945	1945	0
511	20240503	111500	35813645	1945	1945	1945	1945	0
512	20240503	111400	35813645	1945	1945	1945	1945	0
513	20240503	111300	35813645	1945	1945	1945	1945	0
514	20240503	111200	35813645	1945	1945	1945	1945	0
515	20240503	111100	35813645	1945	1945	1945	1945	0
516	20240503	111000	35813645	1945	1945	1945	1945	0
517	20240503	110900	35813645	1945	1945	1945	1945	0
518	20240503	110800	35813645	1945	1945	1945	1945	0
519	20240503	110700	35813645	1945	1945	1945	1945	0
520	20240503	110600	35813645	1945	1945	1945	1945	5
521	20240503	110500	35803920	1947	1947	1947	1947	0
522	20240503	110400	35803920	1947	1947	1947	1947	0
523	20240503	110300	35803920	1947	1947	1947	1947	0
524	20240503	110200	35803920	1947	1947	1947	1947	1
525	20240503	110100	35801973	1947	1947	1947	1947	0
526	20240503	110000	35801973	1947	1947	1947	1947	0
527	20240503	105900	35801973	1947	1947	1947	1947	21
528	20240503	105800	35761086	1947	1947	1947	1947	1
529	20240503	105700	35759139	1945	1945	1945	1945	18
530	20240503	105600	35724129	1947	1947	1947	1947	0
531	20240503	105500	35724129	1947	1947	1947	1947	2
532	20240503	105400	35720235	1947	1947	1947	1947	4
533	20240503	105300	35712447	1947	1937	1947	1937	8
534	20240503	105200	35696941	1948	1948	1948	1948	0
535	20240503	105100	35696941	1948	1945	1948	1945	257
536	20240503	105000	35197073	1944	1944	1944	1944	144
537	20240503	104900	34917137	1943	1943	1943	1943	0
538	20240503	104800	34917137	1943	1943	1943	1943	0
539	20240503	104700	34917137	1943	1943	1943	1943	0
540	20240503	104600	34917137	1943	1943	1943	1943	0
541	20240503	104500	34917137	1943	1943	1943	1943	0
542	20240503	104400	34917137	1943	1943	1943	1943	0
543	20240503	104300	34917137	1943	1943	1943	1943	0
544	20240503	104200	34917137	1943	1943	1943	1943	95
545	20240503	104100	34732552	1944	1944	1944	1944	1
546	20240503	104000	34730608	1944	1944	1944	1944	0
547	20240503	103900	34730608	1944	1944	1944	1944	1
548	20240503	103800	34728664	1938	1938	1938	1938	1580
549	20240503	103700	31666624	1938	1938	1938	1938	0
550	20240503	103600	31666624	1938	1938	1938	1938	0
551	20240503	103500	31666624	1938	1937	1938	1937	17
552	20240503	103400	31633690	1938	1938	1938	1938	0
553	20240503	103300	31633690	1938	1938	1938	1938	0
554	20240503	103200	31633690	1938	1938	1938	1938	20
555	20240503	103100	31594930	1938	1938	1938	1938	31
556	20240503	103000	31534852	1938	1938	1938	1938	0
557	20240503	102900	31534852	1938	1939	1939	1938	106
558	20240503	102800	31329406	1939	1939	1939	1939	0
559	20240503	102700	31329406	1939	1939	1939	1939	0
560	20240503	102600	31329406	1939	1941	1941	1939	2279
561	20240503	102500	26907586	1941	1941	1941	1941	0
562	20240503	102400	26907586	1941	1941	1941	1941	0
563	20240503	102300	26907586	1941	1942	1942	1941	31
564	20240503	102200	26847394	1942	1942	1942	1942	0
565	20240503	102100	26847394	1942	1942	1942	1942	0
566	20240503	102000	26847394	1942	1942	1942	1942	0
567	20240503	101900	26847394	1942	1942	1942	1942	0
568	20240503	101800	26847394	1942	1942	1942	1942	0
569	20240503	101700	26847394	1942	1942	1942	1942	0
570	20240503	101600	26847394	1942	1942	1942	1942	0
571	20240503	101500	26847394	1942	1942	1942	1942	92
572	20240503	101400	26668730	1942	1942	1942	1942	500
573	20240503	101300	25697730	1943	1943	1943	1943	0
574	20240503	101200	25697730	1943	1943	1943	1943	0
575	20240503	101100	25697730	1943	1943	1943	1943	500
576	20240503	101000	24726230	1944	1944	1944	1944	195
577	20240503	100900	24347150	1945	1944	1945	1944	899
578	20240503	100800	22599400	1945	1948	1948	1945	204
579	20240503	100700	22202608	1947	1947	1947	1947	0
580	20240503	100600	22202608	1947	1947	1947	1947	51
581	20240503	100500	22103311	1947	1947	1947	1947	0
582	20240503	100400	22103311	1947	1946	1947	1946	11
583	20240503	100300	22081898	1946	1946	1946	1946	0
584	20240503	100200	22081898	1946	1947	1947	1946	101
585	20240503	100100	21885252	1948	1948	1948	1948	0
586	20240503	100000	21885252	1948	1948	1948	1948	1
587	20240503	095900	21883304	1948	1948	1948	1948	0
588	20240503	095800	21883304	1948	1948	1948	1948	0
589	20240503	095700	21883304	1948	1948	1948	1948	1
590	20240503	095600	21881356	1948	1948	1948	1948	0
591	20240503	095500	21881356	1948	1948	1948	1948	507
592	20240503	095400	20893720	1948	1948	1948	1948	6
593	20240503	095300	20882032	1948	1948	1948	1948	0
594	20240503	095200	20882032	1948	1948	1948	1948	0
595	20240503	095100	20882032	1948	1948	1948	1948	0
596	20240503	095000	20882032	1948	1948	1948	1948	0
597	20240503	094900	20882032	1948	1948	1948	1948	0
598	20240503	094800	20882032	1948	1948	1948	1948	1
599	20240503	094700	20880084	1948	1948	1948	1948	21
600	20240503	094600	20839176	1948	1948	1948	1948	4
601	20240503	094500	20831384	1948	1947	1948	1947	1003
602	20240503	094400	18878540	1947	1947	1947	1947	8
603	20240503	094300	18862964	1947	1947	1947	1947	1028
604	20240503	094200	16861448	1947	1947	1947	1947	0
605	20240503	094100	16861448	1947	1947	1947	1947	19
606	20240503	094000	16824455	1947	1947	1947	1947	6
607	20240503	093900	16812773	1947	1947	1947	1947	1
608	20240503	093800	16810826	1947	1947	1947	1947	2
609	20240503	093700	16806932	1941	1941	1941	1941	0
610	20240503	093600	16806932	1941	1941	1941	1941	1
611	20240503	093500	16804991	1948	1948	1948	1948	25
612	20240503	093400	16756291	1948	1948	1948	1948	4
613	20240503	093300	16748499	1941	1941	1941	1941	50
614	20240503	093200	16651449	1948	1948	1948	1945	26
615	20240503	093100	16600864	1949	1949	1949	1949	38
616	20240503	093000	16526802	1949	1949	1949	1949	5
617	20240503	092900	16517057	1951	1951	1951	1951	0
618	20240503	092800	16517057	1951	1951	1951	1951	0
619	20240503	092700	16517057	1951	1951	1951	1951	11
620	20240503	092600	16495596	1951	1951	1951	1951	6
621	20240503	092500	16483890	1950	1950	1950	1950	111
622	20240503	092400	16267440	1950	1945	1951	1945	46
623	20240503	092300	16177959	1945	1945	1945	1945	206
624	20240503	092200	15777289	1941	1941	1941	1941	0
625	20240503	092100	15777289	1941	1940	1941	1940	827
626	20240503	092000	14172712	1939	1939	1939	1939	10
627	20240503	091900	14153322	1940	1940	1940	1940	1
628	20240503	091800	14151382	1940	1940	1940	1940	3
629	20240503	091700	14145562	1940	1938	1940	1938	34
630	20240503	091600	14079662	1940	1940	1940	1940	0
631	20240503	091500	14079662	1940	1940	1940	1940	0
632	20240503	091400	14079662	1940	1940	1940	1940	0
633	20240503	091300	14079662	1940	1940	1940	1940	198
634	20240503	091200	13695542	1940	1940	1940	1940	22
635	20240503	091100	13652862	1940	1940	1940	1940	1
636	20240503	091000	13650922	1938	1938	1938	1938	488
637	20240503	090900	12705178	1939	1939	1939	1939	14
638	20240503	090800	12678032	1940	1940	1940	1940	40
639	20240503	090700	12600432	1940	1940	1940	1940	1
640	20240503	090600	12598492	1940	1940	1940	1940	4
641	20240503	090500	12590732	1940	1940	1940	1938	104
642	20240503	090400	12388974	1938	1939	1941	1938	73
643	20240503	090300	12247370	1940	1940	1940	1940	3
644	20240503	090200	12241550	1940	1921	1940	1921	6002
645	20240503	090100	711670	1941	1941	1941	1941	2
646	20240503	090000	707788	1941	1918	1941	1918	369