KissMeData/036000/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191900	35003481	1940	1940	1940	1940	1000
3	20240502	191800	35003481	1940	1940	1940	1940	0
4	20240502	191700	35003481	1940	1940	1940	1940	0
5	20240502	191600	35003481	1940	1940	1940	1940	0
6	20240502	191500	35003481	1940	1940	1940	1940	0
7	20240502	191400	35003481	1940	1940	1940	1940	0
8	20240502	191300	35003481	1940	1940	1940	1940	0
9	20240502	191200	35003481	1940	1940	1940	1940	0
10	20240502	191100	35003481	1940	1940	1940	1940	0
11	20240502	191000	35003481	1940	1940	1940	1940	0
12	20240502	190900	35003481	1940	1940	1940	1940	0
13	20240502	190800	35003481	1940	1940	1940	1940	0
14	20240502	190700	35003481	1940	1940	1940	1940	0
15	20240502	190600	35003481	1940	1940	1940	1940	0
16	20240502	190500	35003481	1940	1940	1940	1940	0
17	20240502	190400	35003481	1940	1940	1940	1940	0
18	20240502	190300	35003481	1940	1940	1940	1940	0
19	20240502	190200	35003481	1940	1940	1940	1940	0
20	20240502	190100	35003481	1940	1940	1940	1940	0
21	20240502	190000	35003481	1940	1940	1940	1940	0
22	20240502	185900	35003481	1940	1940	1940	1940	0
23	20240502	185800	35003481	1940	1940	1940	1940	0
24	20240502	185700	35003481	1940	1940	1940	1940	0
25	20240502	185600	35003481	1940	1940	1940	1940	0
26	20240502	185500	35003481	1940	1940	1940	1940	0
27	20240502	185400	35003481	1940	1940	1940	1940	0
28	20240502	185300	35003481	1940	1940	1940	1940	0
29	20240502	185200	35003481	1940	1940	1940	1940	0
30	20240502	185100	35003481	1940	1940	1940	1940	0
31	20240502	185000	35003481	1940	1940	1940	1940	0
32	20240502	184900	35003481	1940	1940	1940	1940	1000
33	20240502	184800	35003481	1940	1940	1940	1940	0
34	20240502	184700	35003481	1940	1940	1940	1940	0
35	20240502	184600	35003481	1940	1940	1940	1940	0
36	20240502	184500	35003481	1940	1940	1940	1940	0
37	20240502	184400	35003481	1940	1940	1940	1940	0
38	20240502	184300	35003481	1940	1940	1940	1940	0
39	20240502	184200	35003481	1940	1940	1940	1940	0
40	20240502	184100	35003481	1940	1940	1940	1940	0
41	20240502	184000	35003481	1940	1940	1940	1940	0
42	20240502	183900	35003481	1940	1940	1940	1940	0
43	20240502	183800	35003481	1940	1940	1940	1940	0
44	20240502	183700	35003481	1940	1940	1940	1940	0
45	20240502	183600	35003481	1940	1940	1940	1940	0
46	20240502	183500	35003481	1940	1940	1940	1940	0
47	20240502	183400	35003481	1940	1940	1940	1940	0
48	20240502	183300	35003481	1940	1940	1940	1940	0
49	20240502	183200	35003481	1940	1940	1940	1940	0
50	20240502	183100	35003481	1940	1940	1940	1940	0
51	20240502	183000	35003481	1940	1940	1940	1940	0
52	20240502	182900	35003481	1940	1940	1940	1940	0
53	20240502	182800	35003481	1940	1940	1940	1940	0
54	20240502	182700	35003481	1940	1940	1940	1940	0
55	20240502	182600	35003481	1940	1940	1940	1940	0
56	20240502	182500	35003481	1940	1940	1940	1940	0
57	20240502	182400	35003481	1940	1940	1940	1940	0
58	20240502	182300	35003481	1940	1940	1940	1940	0
59	20240502	182200	35003481	1940	1940	1940	1940	0
60	20240502	182100	35003481	1940	1940	1940	1940	0
61	20240502	182000	35003481	1940	1940	1940	1940	0
62	20240502	181900	35003481	1940	1940	1940	1940	1000
63	20240502	181800	35003481	1940	1940	1940	1940	0
64	20240502	181700	35003481	1940	1940	1940	1940	0
65	20240502	181600	35003481	1940	1940	1940	1940	0
66	20240502	181500	35003481	1940	1940	1940	1940	0
67	20240502	181400	35003481	1940	1940	1940	1940	0
68	20240502	181300	35003481	1940	1940	1940	1940	0
69	20240502	181200	35003481	1940	1940	1940	1940	0
70	20240502	181100	35003481	1940	1940	1940	1940	0
71	20240502	181000	35003481	1940	1940	1940	1940	0
72	20240502	180900	35003481	1940	1940	1940	1940	0
73	20240502	180800	35003481	1940	1940	1940	1940	0
74	20240502	180700	35003481	1940	1940	1940	1940	0
75	20240502	180600	35003481	1940	1940	1940	1940	0
76	20240502	180500	35003481	1940	1940	1940	1940	0
77	20240502	180400	35003481	1940	1940	1940	1940	0
78	20240502	180300	35003481	1940	1940	1940	1940	0
79	20240502	180200	35003481	1940	1940	1940	1940	0
80	20240502	180100	35003481	1940	1940	1940	1940	0
81	20240502	180000	35003481	1940	1940	1940	1940	0
82	20240502	175900	35003481	1940	1940	1940	1940	0
83	20240502	175800	35003481	1940	1940	1940	1940	0
84	20240502	175700	35003481	1940	1940	1940	1940	0
85	20240502	175600	35003481	1940	1940	1940	1940	0
86	20240502	175500	35003481	1940	1940	1940	1940	0
87	20240502	175400	35003481	1940	1940	1940	1940	0
88	20240502	175300	35003481	1940	1940	1940	1940	0
89	20240502	175200	35003481	1940	1940	1940	1940	0
90	20240502	175100	35003481	1940	1940	1940	1940	0
91	20240502	175000	35003481	1940	1940	1940	1940	0
92	20240502	174900	35003481	1940	1940	1940	1940	1000
93	20240502	174800	35003481	1940	1940	1940	1940	0
94	20240502	174700	35003481	1940	1940	1940	1940	0
95	20240502	174600	35003481	1940	1940	1940	1940	0
96	20240502	174500	35003481	1940	1940	1940	1940	0
97	20240502	174400	35003481	1940	1940	1940	1940	0
98	20240502	174300	35003481	1940	1940	1940	1940	0
99	20240502	174200	35003481	1940	1940	1940	1940	0
100	20240502	174100	35003481	1940	1940	1940	1940	0
101	20240502	174000	35003481	1940	1940	1940	1940	0
102	20240502	173900	35003481	1940	1940	1940	1940	0
103	20240502	173800	35003481	1940	1940	1940	1940	0
104	20240502	173700	35003481	1940	1940	1940	1940	0
105	20240502	173600	35003481	1940	1940	1940	1940	0
106	20240502	173500	35003481	1940	1940	1940	1940	0
107	20240502	173400	35003481	1940	1940	1940	1940	0
108	20240502	173300	35003481	1940	1940	1940	1940	0
109	20240502	173200	35003481	1940	1940	1940	1940	0
110	20240502	173100	35003481	1940	1940	1940	1940	0
111	20240502	173000	35003481	1940	1940	1940	1940	0
112	20240502	172900	35003481	1940	1940	1940	1940	0
113	20240502	172800	35003481	1940	1940	1940	1940	0
114	20240502	172700	35003481	1940	1940	1940	1940	0
115	20240502	172600	35003481	1940	1940	1940	1940	0
116	20240502	172500	35003481	1940	1940	1940	1940	0
117	20240502	172400	35003481	1940	1940	1940	1940	0
118	20240502	172300	35003481	1940	1940	1940	1940	0
119	20240502	172200	35003481	1940	1940	1940	1940	0
120	20240502	172100	35003481	1940	1940	1940	1940	0
121	20240502	172000	35003481	1940	1940	1940	1940	0
122	20240502	171900	35003481	1940	1940	1940	1940	1000
123	20240502	171800	35003481	1940	1940	1940	1940	0
124	20240502	171700	35003481	1940	1940	1940	1940	0
125	20240502	171600	35003481	1940	1940	1940	1940	0
126	20240502	171500	35003481	1940	1940	1940	1940	0
127	20240502	171400	35003481	1940	1940	1940	1940	0
128	20240502	171300	35003481	1940	1940	1940	1940	0
129	20240502	171200	35003481	1940	1940	1940	1940	0
130	20240502	171100	35003481	1940	1940	1940	1940	0
131	20240502	171000	35003481	1940	1940	1940	1940	0
132	20240502	170900	35003481	1940	1940	1940	1940	0
133	20240502	170800	35003481	1940	1940	1940	1940	0
134	20240502	170700	35003481	1940	1940	1940	1940	0
135	20240502	170600	35003481	1940	1940	1940	1940	0
136	20240502	170500	35003481	1940	1940	1940	1940	0
137	20240502	170400	35003481	1940	1940	1940	1940	0
138	20240502	170300	35003481	1940	1940	1940	1940	0
139	20240502	170200	35003481	1940	1940	1940	1940	0
140	20240502	170100	35003481	1940	1940	1940	1940	0
141	20240502	170000	35003481	1940	1940	1940	1940	0
142	20240502	165900	35003481	1940	1940	1940	1940	0
143	20240502	165800	35003481	1940	1940	1940	1940	0
144	20240502	165700	35003481	1940	1940	1940	1940	0
145	20240502	165600	35003481	1940	1940	1940	1940	0
146	20240502	165500	35003481	1940	1940	1940	1940	0
147	20240502	165400	35003481	1940	1940	1940	1940	0
148	20240502	165300	35003481	1940	1940	1940	1940	0
149	20240502	165200	35003481	1940	1940	1940	1940	0
150	20240502	165100	35003481	1940	1940	1940	1940	0
151	20240502	165000	35003481	1940	1940	1940	1940	0
152	20240502	164900	35003481	1940	1940	1940	1940	1000
153	20240502	164800	35003481	1940	1940	1940	1940	0
154	20240502	164700	35003481	1940	1940	1940	1940	0
155	20240502	164600	35003481	1940	1940	1940	1940	0
156	20240502	164500	35003481	1940	1940	1940	1940	0
157	20240502	164400	35003481	1940	1940	1940	1940	0
158	20240502	164300	35003481	1940	1940	1940	1940	0
159	20240502	164200	35003481	1940	1940	1940	1940	0
160	20240502	164100	35003481	1940	1940	1940	1940	0
161	20240502	164000	35003481	1940	1940	1940	1940	0
162	20240502	163900	35003481	1940	1940	1940	1940	0
163	20240502	163800	35003481	1940	1940	1940	1940	0
164	20240502	163700	35003481	1940	1940	1940	1940	0
165	20240502	163600	35003481	1940	1940	1940	1940	0
166	20240502	163500	35003481	1940	1940	1940	1940	0
167	20240502	163400	35003481	1940	1940	1940	1940	0
168	20240502	163300	35003481	1940	1940	1940	1940	0
169	20240502	163200	35003481	1940	1940	1940	1940	0
170	20240502	163100	35003481	1940	1940	1940	1940	0
171	20240502	163000	35003481	1940	1940	1940	1940	0
172	20240502	162900	35003481	1940	1940	1940	1940	0
173	20240502	162800	35003481	1940	1940	1940	1940	0
174	20240502	162700	35003481	1940	1940	1940	1940	0
175	20240502	162600	35003481	1940	1940	1940	1940	0
176	20240502	162500	35003481	1940	1940	1940	1940	0
177	20240502	162400	35003481	1940	1940	1940	1940	0
178	20240502	162300	35003481	1940	1940	1940	1940	0
179	20240502	162200	35003481	1940	1940	1940	1940	0
180	20240502	162100	35003481	1940	1940	1940	1940	0
181	20240502	162000	35003481	1940	1940	1940	1940	0
182	20240502	161900	35003481	1940	1940	1940	1940	1000
183	20240502	161800	35003481	1940	1940	1940	1940	0
184	20240502	161700	35003481	1940	1940	1940	1940	0
185	20240502	161600	35003481	1940	1940	1940	1940	0
186	20240502	161500	35003481	1940	1940	1940	1940	0
187	20240502	161400	35003481	1940	1940	1940	1940	0
188	20240502	161300	35003481	1940	1940	1940	1940	0
189	20240502	161200	35003481	1940	1940	1940	1940	0
190	20240502	161100	35003481	1940	1940	1940	1940	0
191	20240502	161000	35003481	1940	1940	1940	1940	0
192	20240502	160900	35003481	1940	1940	1940	1940	0
193	20240502	160800	35003481	1940	1940	1940	1940	0
194	20240502	160700	35003481	1940	1940	1940	1940	0
195	20240502	160600	35003481	1940	1940	1940	1940	0
196	20240502	160500	35003481	1940	1940	1940	1940	0
197	20240502	160400	35003481	1940	1940	1940	1940	0
198	20240502	160300	35003481	1940	1940	1940	1940	0
199	20240502	160200	35003481	1940	1940	1940	1940	0
200	20240502	160100	35003481	1940	1940	1940	1940	0
201	20240502	160000	35003481	1940	1940	1940	1940	0
202	20240502	155900	35003481	1940	1940	1940	1940	0
203	20240502	155800	35003481	1940	1940	1940	1940	0
204	20240502	155700	35003481	1940	1940	1940	1940	0
205	20240502	155600	35003481	1940	1940	1940	1940	0
206	20240502	155500	35003481	1940	1940	1940	1940	0
207	20240502	155400	35003481	1940	1940	1940	1940	0
208	20240502	155300	35003481	1940	1940	1940	1940	0
209	20240502	155200	35003481	1940	1940	1940	1940	0
210	20240502	155100	35003481	1940	1940	1940	1940	0
211	20240502	155000	35003481	1940	1940	1940	1940	0
212	20240502	154900	35003481	1940	1940	1940	1940	1000
213	20240502	154800	35003481	1940	1940	1940	1940	0
214	20240502	154700	35003481	1940	1940	1940	1940	0
215	20240502	154600	35003481	1940	1940	1940	1940	0
216	20240502	154500	35003481	1940	1940	1940	1940	0
217	20240502	154400	35003481	1940	1940	1940	1940	0
218	20240502	154300	35003481	1940	1940	1940	1940	0
219	20240502	154200	35003481	1940	1940	1940	1940	0
220	20240502	154100	35003481	1940	1940	1940	1940	0
221	20240502	154000	35003481	1940	1940	1940	1940	0
222	20240502	153900	35003481	1940	1940	1940	1940	0
223	20240502	153800	35003481	1940	1940	1940	1940	0
224	20240502	153700	35003481	1940	1940	1940	1940	0
225	20240502	153600	35003481	1940	1940	1940	1940	0
226	20240502	153500	35003481	1940	1940	1940	1940	0
227	20240502	153400	35003481	1940	1940	1940	1940	0
228	20240502	153300	35003481	1940	1940	1940	1940	0
229	20240502	153200	35003481	1940	1940	1940	1940	0
230	20240502	153100	35003481	1940	1940	1940	1940	0
231	20240502	153000	35003481	1940	1940	1940	1940	1000
232	20240502	152900	33063481	1949	1949	1949	1949	0
233	20240502	152800	33063481	1949	1949	1949	1949	0
234	20240502	152700	33063481	1949	1949	1949	1949	0
235	20240502	152600	33063481	1949	1949	1949	1949	0
236	20240502	152500	33063481	1949	1949	1949	1949	0
237	20240502	152400	33063481	1949	1949	1949	1949	0
238	20240502	152300	33063481	1949	1949	1949	1949	0
239	20240502	152200	33063481	1949	1949	1949	1949	0
240	20240502	152100	33063481	1949	1949	1949	1949	0
241	20240502	152000	33063481	1949	1949	1949	1949	0
242	20240502	151900	33063481	1949	1949	1949	1949	0
243	20240502	151800	33063481	1949	1949	1949	1949	0
244	20240502	151700	33063481	1949	1949	1949	1949	1
245	20240502	151600	33061532	1940	1940	1940	1940	0
246	20240502	151500	33061532	1940	1940	1940	1940	100
247	20240502	151400	32867532	1949	1949	1949	1949	0
248	20240502	151300	32867532	1949	1949	1949	1949	1
249	20240502	151200	32865583	1949	1949	1949	1949	0
250	20240502	151100	32865583	1949	1949	1949	1949	0
251	20240502	151000	32865583	1949	1949	1949	1949	0
252	20240502	150900	32865583	1949	1949	1949	1949	0
253	20240502	150800	32865583	1949	1949	1949	1949	0
254	20240502	150700	32865583	1949	1949	1949	1949	0
255	20240502	150600	32865583	1949	1949	1949	1949	0
256	20240502	150500	32865583	1949	1949	1949	1949	359
257	20240502	150400	32165892	1949	1949	1949	1949	0
258	20240502	150300	32165892	1949	1949	1949	1949	0
259	20240502	150200	32165892	1949	1949	1949	1949	0
260	20240502	150100	32165892	1949	1948	1949	1948	48
261	20240502	150000	32072341	1940	1940	1940	1940	0
262	20240502	145900	32072341	1940	1940	1940	1940	0
263	20240502	145800	32072341	1940	1940	1940	1940	0
264	20240502	145700	32072341	1940	1940	1940	1940	0
265	20240502	145600	32072341	1940	1940	1940	1940	0
266	20240502	145500	32072341	1940	1940	1940	1940	0
267	20240502	145400	32072341	1940	1940	1940	1940	0
268	20240502	145300	32072341	1940	1940	1940	1940	43
269	20240502	145200	31988921	1949	1949	1949	1949	0
270	20240502	145100	31988921	1949	1949	1949	1949	0
271	20240502	145000	31988921	1949	1949	1949	1949	0
272	20240502	144900	31988921	1949	1949	1949	1949	0
273	20240502	144800	31988921	1949	1949	1949	1949	0
274	20240502	144700	31988921	1949	1949	1949	1949	0
275	20240502	144600	31988921	1949	1942	1949	1940	545
276	20240502	144500	30930850	1943	1943	1943	1943	0
277	20240502	144400	30930850	1943	1943	1943	1943	0
278	20240502	144300	30930850	1943	1943	1943	1943	1
279	20240502	144200	30928907	1943	1943	1943	1943	0
280	20240502	144100	30928907	1943	1943	1943	1943	467
281	20240502	144000	30021526	1943	1943	1943	1943	0
282	20240502	143900	30021526	1943	1943	1943	1943	29
283	20240502	143800	29965179	1944	1944	1944	1944	0
284	20240502	143700	29965179	1944	1944	1944	1944	0
285	20240502	143600	29965179	1944	1944	1944	1944	0
286	20240502	143500	29965179	1944	1944	1944	1944	0
287	20240502	143400	29965179	1944	1944	1944	1944	0
288	20240502	143300	29965179	1944	1945	1945	1944	722
289	20240502	143200	28561561	1944	1944	1944	1944	0
290	20240502	143100	28561561	1944	1945	1945	1944	100
291	20240502	143000	28367160	1944	1944	1944	1944	0
292	20240502	142900	28367160	1944	1944	1944	1944	0
293	20240502	142800	28367160	1944	1944	1944	1944	0
294	20240502	142700	28367160	1944	1944	1944	1944	0
295	20240502	142600	28367160	1944	1944	1944	1944	0
296	20240502	142500	28367160	1944	1944	1944	1944	0
297	20240502	142400	28367160	1944	1944	1944	1944	0
298	20240502	142300	28367160	1944	1944	1944	1944	0
299	20240502	142200	28367160	1944	1944	1944	1944	0
300	20240502	142100	28367160	1944	1944	1944	1944	0
301	20240502	142000	28367160	1944	1944	1944	1944	0
302	20240502	141900	28367160	1944	1944	1944	1944	0
303	20240502	141800	28367160	1944	1950	1950	1944	2427
304	20240502	141700	23643040	1960	1960	1960	1960	1
305	20240502	141600	23641080	1960	1960	1960	1960	0
306	20240502	141500	23641080	1960	1960	1960	1960	0
307	20240502	141400	23641080	1960	1960	1960	1960	0
308	20240502	141300	23641080	1960	1960	1960	1960	0
309	20240502	141200	23641080	1960	1960	1960	1960	0
310	20240502	141100	23641080	1960	1960	1960	1960	0
311	20240502	141000	23641080	1960	1960	1960	1960	1
312	20240502	140900	23639120	1950	1950	1950	1950	0
313	20240502	140800	23639120	1950	1950	1950	1950	1
314	20240502	140700	23637170	1950	1950	1950	1950	0
315	20240502	140600	23637170	1950	1950	1950	1950	0
316	20240502	140500	23637170	1950	1950	1950	1950	0
317	20240502	140400	23637170	1950	1950	1950	1950	2080
318	20240502	140300	19581170	1963	1963	1963	1963	0
319	20240502	140200	19581170	1963	1963	1963	1963	0
320	20240502	140100	19581170	1963	1963	1963	1963	0
321	20240502	140000	19581170	1963	1963	1963	1963	0
322	20240502	135900	19581170	1963	1963	1963	1963	0
323	20240502	135800	19581170	1963	1963	1963	1963	0
324	20240502	135700	19581170	1963	1963	1963	1963	0
325	20240502	135600	19581170	1963	1963	1963	1963	0
326	20240502	135500	19581170	1963	1963	1963	1963	0
327	20240502	135400	19581170	1963	1963	1963	1963	0
328	20240502	135300	19581170	1963	1963	1963	1963	0
329	20240502	135200	19581170	1963	1963	1963	1963	0
330	20240502	135100	19581170	1963	1963	1963	1963	0
331	20240502	135000	19581170	1963	1963	1963	1963	0
332	20240502	134900	19581170	1963	1963	1963	1963	0
333	20240502	134800	19581170	1963	1963	1963	1963	0
334	20240502	134700	19581170	1963	1963	1963	1963	0
335	20240502	134600	19581170	1963	1963	1963	1963	3
336	20240502	134500	19575281	1963	1963	1963	1963	0
337	20240502	134400	19575281	1963	1963	1963	1963	0
338	20240502	134300	19575281	1963	1963	1963	1963	0
339	20240502	134200	19575281	1963	1963	1963	1963	3
340	20240502	134100	19569392	1958	1958	1958	1958	20
341	20240502	134000	19530232	1963	1963	1963	1963	0
342	20240502	133900	19530232	1963	1963	1963	1963	0
343	20240502	133800	19530232	1963	1963	1963	1963	0
344	20240502	133700	19530232	1963	1963	1963	1963	0
345	20240502	133600	19530232	1963	1963	1963	1963	1
346	20240502	133500	19528269	1963	1963	1963	1963	1
347	20240502	133400	19526306	1963	1963	1963	1963	0
348	20240502	133300	19526306	1963	1963	1963	1963	0
349	20240502	133200	19526306	1963	1963	1963	1963	0
350	20240502	133100	19526306	1963	1963	1963	1963	0
351	20240502	133000	19526306	1963	1963	1963	1963	2
352	20240502	132900	19522380	1963	1963	1963	1963	0
353	20240502	132800	19522380	1963	1963	1963	1963	0
354	20240502	132700	19522380	1963	1963	1963	1963	1
355	20240502	132600	19520417	1958	1958	1958	1958	0
356	20240502	132500	19520417	1958	1958	1958	1958	5
357	20240502	132400	19510627	1963	1963	1963	1963	0
358	20240502	132300	19510627	1963	1963	1963	1963	100
359	20240502	132200	19314327	1963	1963	1963	1963	0
360	20240502	132100	19314327	1963	1963	1963	1963	100
361	20240502	132000	19118027	1963	1963	1963	1963	0
362	20240502	131900	19118027	1963	1963	1963	1963	0
363	20240502	131800	19118027	1963	1963	1963	1963	0
364	20240502	131700	19118027	1963	1963	1963	1963	0
365	20240502	131600	19118027	1963	1963	1963	1963	0
366	20240502	131500	19118027	1963	1963	1963	1963	0
367	20240502	131400	19118027	1963	1955	1963	1955	2715
368	20240502	131300	13805552	1954	1954	1954	1954	0
369	20240502	131200	13805552	1954	1954	1954	1954	45
370	20240502	131100	13717622	1954	1954	1954	1954	0
371	20240502	131000	13717622	1954	1954	1954	1954	0
372	20240502	130900	13717622	1954	1954	1954	1954	0
373	20240502	130800	13717622	1954	1954	1954	1954	0
374	20240502	130700	13717622	1954	1954	1954	1954	12
375	20240502	130600	13694174	1955	1955	1955	1955	1
376	20240502	130500	13692219	1954	1954	1954	1954	0
377	20240502	130400	13692219	1954	1954	1954	1954	200
378	20240502	130300	13301419	1954	1954	1954	1954	0
379	20240502	130200	13301419	1954	1954	1954	1954	0
380	20240502	130100	13301419	1954	1954	1954	1954	0
381	20240502	130000	13301419	1954	1954	1954	1954	114
382	20240502	125900	13078663	1955	1954	1955	1954	343
383	20240502	125800	12408440	1954	1954	1954	1954	1
384	20240502	125700	12406486	1953	1951	1953	1951	62
385	20240502	125600	12285478	1951	1951	1951	1951	0
386	20240502	125500	12285478	1951	1951	1951	1951	0
387	20240502	125400	12285478	1951	1951	1951	1951	0
388	20240502	125300	12285478	1951	1949	1951	1949	1501
389	20240502	125200	9358632	1941	1941	1941	1941	36
390	20240502	125100	9288756	1950	1950	1950	1950	0
391	20240502	125000	9288756	1950	1950	1950	1950	0
392	20240502	124900	9288756	1950	1950	1950	1950	0
393	20240502	124800	9288756	1950	1950	1950	1950	0
394	20240502	124700	9288756	1950	1950	1950	1950	0
395	20240502	124600	9288756	1950	1950	1950	1950	297
396	20240502	124500	8709606	1950	1950	1950	1950	0
397	20240502	124400	8709606	1950	1950	1950	1950	0
398	20240502	124300	8709606	1950	1950	1950	1950	0
399	20240502	124200	8709606	1950	1950	1950	1950	80
400	20240502	124100	8553606	1950	1950	1950	1950	0
401	20240502	124000	8553606	1950	1950	1950	1950	0
402	20240502	123900	8553606	1950	1950	1950	1950	0
403	20240502	123800	8553606	1950	1950	1950	1950	0
404	20240502	123700	8553606	1950	1950	1950	1950	0
405	20240502	123600	8553606	1950	1950	1950	1950	0
406	20240502	123500	8553606	1950	1950	1950	1950	100
407	20240502	123400	8358606	1950	1950	1950	1950	0
408	20240502	123300	8358606	1950	1950	1950	1950	0
409	20240502	123200	8358606	1950	1950	1950	1950	0
410	20240502	123100	8358606	1950	1950	1950	1950	0
411	20240502	123000	8358606	1950	1950	1950	1950	1
412	20240502	122900	8356656	1949	1949	1949	1949	0
413	20240502	122800	8356656	1949	1949	1949	1949	200
414	20240502	122700	7966856	1949	1949	1949	1949	0
415	20240502	122600	7966856	1949	1949	1949	1949	0
416	20240502	122500	7966856	1949	1949	1949	1949	0
417	20240502	122400	7966856	1949	1949	1949	1949	0
418	20240502	122300	7966856	1949	1949	1949	1949	0
419	20240502	122200	7966856	1949	1949	1949	1949	1
420	20240502	122100	7964907	1949	1949	1949	1949	0
421	20240502	122000	7964907	1949	1949	1949	1949	0
422	20240502	121900	7964907	1949	1949	1949	1949	0
423	20240502	121800	7964907	1949	1949	1949	1949	0
424	20240502	121700	7964907	1949	1949	1949	1949	0
425	20240502	121600	7964907	1949	1949	1949	1949	0
426	20240502	121500	7964907	1949	1949	1949	1949	0
427	20240502	121400	7964907	1949	1949	1949	1949	0
428	20240502	121300	7964907	1949	1949	1949	1949	0
429	20240502	121200	7964907	1949	1949	1949	1949	0
430	20240502	121100	7964907	1949	1949	1949	1949	0
431	20240502	121000	7964907	1949	1949	1949	1949	13
432	20240502	120900	7939570	1949	1949	1949	1949	0
433	20240502	120800	7939570	1949	1948	1949	1948	1001
434	20240502	120700	5988622	1948	1940	1948	1940	607
435	20240502	120600	4809886	1940	1940	1940	1940	0
436	20240502	120500	4809886	1940	1940	1940	1940	0
437	20240502	120400	4809886	1940	1940	1940	1940	0
438	20240502	120300	4809886	1940	1940	1940	1940	0
439	20240502	120200	4809886	1940	1940	1940	1940	0
440	20240502	120100	4809886	1940	1940	1940	1940	0
441	20240502	120000	4809886	1940	1940	1940	1940	0
442	20240502	115900	4809886	1940	1940	1940	1940	0
443	20240502	115800	4809886	1940	1940	1940	1940	0
444	20240502	115700	4809886	1940	1940	1940	1940	0
445	20240502	115600	4809886	1940	1940	1940	1940	0
446	20240502	115500	4809886	1940	1940	1940	1940	0
447	20240502	115400	4809886	1940	1940	1940	1940	4
448	20240502	115300	4802126	1940	1940	1940	1940	20
449	20240502	115200	4763326	1940	1940	1940	1940	0
450	20240502	115100	4763326	1940	1940	1940	1940	0
451	20240502	115000	4763326	1940	1940	1940	1940	10
452	20240502	114900	4743926	1940	1940	1940	1940	20
453	20240502	114800	4705126	1940	1940	1940	1940	50
454	20240502	114700	4608126	1940	1940	1940	1940	0
455	20240502	114600	4608126	1940	1940	1940	1940	0
456	20240502	114500	4608126	1940	1940	1940	1940	59
457	20240502	114400	4493666	1939	1939	1939	1939	9
458	20240502	114300	4476215	1939	1939	1939	1939	0
459	20240502	114200	4476215	1939	1939	1939	1939	133
460	20240502	114100	4218328	1939	1939	1939	1939	0
461	20240502	114000	4218328	1939	1939	1939	1939	0
462	20240502	113900	4218328	1939	1939	1939	1939	0
463	20240502	113800	4218328	1939	1939	1939	1939	0
464	20240502	113700	4218328	1939	1939	1939	1939	0
465	20240502	113600	4218328	1939	1939	1939	1939	0
466	20240502	113500	4218328	1939	1935	1939	1935	63
467	20240502	113400	4096304	1934	1934	1934	1934	0
468	20240502	113300	4096304	1934	1934	1934	1934	54
469	20240502	113200	3991868	1934	1934	1934	1934	0
470	20240502	113100	3991868	1934	1934	1934	1934	0
471	20240502	113000	3991868	1934	1934	1934	1934	0
472	20240502	112900	3991868	1934	1934	1934	1934	14
473	20240502	112800	3964792	1934	1934	1934	1934	0
474	20240502	112700	3964792	1934	1934	1934	1934	0
475	20240502	112600	3964792	1934	1934	1934	1934	0
476	20240502	112500	3964792	1934	1934	1934	1934	0
477	20240502	112400	3964792	1934	1934	1934	1934	0
478	20240502	112300	3964792	1934	1934	1934	1934	0
479	20240502	112200	3964792	1934	1934	1934	1934	0
480	20240502	112100	3964792	1934	1934	1934	1934	0
481	20240502	112000	3964792	1934	1934	1934	1934	0
482	20240502	111900	3964792	1934	1934	1934	1934	0
483	20240502	111800	3964792	1934	1934	1934	1934	0
484	20240502	111700	3964792	1934	1934	1934	1934	100
485	20240502	111600	3771392	1933	1933	1933	1933	0
486	20240502	111500	3771392	1933	1933	1933	1933	0
487	20240502	111400	3771392	1933	1933	1933	1933	0
488	20240502	111300	3771392	1933	1933	1933	1933	0
489	20240502	111200	3771392	1933	1933	1933	1933	0
490	20240502	111100	3771392	1933	1933	1933	1933	0
491	20240502	111000	3771392	1933	1933	1933	1933	0
492	20240502	110900	3771392	1933	1933	1933	1933	0
493	20240502	110800	3771392	1933	1933	1933	1933	0
494	20240502	110700	3771392	1933	1933	1933	1933	0
495	20240502	110600	3771392	1933	1933	1933	1933	0
496	20240502	110500	3771392	1933	1933	1933	1933	0
497	20240502	110400	3771392	1933	1933	1933	1933	0
498	20240502	110300	3771392	1933	1933	1933	1933	0
499	20240502	110200	3771392	1933	1933	1933	1933	0
500	20240502	110100	3771392	1933	1933	1933	1933	32
501	20240502	110000	3709536	1933	1933	1933	1933	5
502	20240502	105900	3699871	1933	1933	1933	1933	786
503	20240502	105800	2180533	1933	1933	1933	1933	0
504	20240502	105700	2180533	1933	1933	1933	1933	0
505	20240502	105600	2180533	1933	1933	1933	1933	0
506	20240502	105500	2180533	1933	1933	1933	1933	0
507	20240502	105400	2180533	1933	1933	1933	1933	0
508	20240502	105300	2180533	1933	1933	1933	1933	0
509	20240502	105200	2180533	1933	1933	1933	1933	0
510	20240502	105100	2180533	1933	1933	1933	1933	0
511	20240502	105000	2180533	1933	1933	1933	1933	0
512	20240502	104900	2180533	1933	1933	1933	1933	0
513	20240502	104800	2180533	1933	1933	1933	1933	0
514	20240502	104700	2180533	1933	1933	1933	1933	0
515	20240502	104600	2180533	1933	1933	1933	1933	0
516	20240502	104500	2180533	1933	1933	1933	1933	0
517	20240502	104400	2180533	1933	1933	1933	1933	0
518	20240502	104300	2180533	1933	1933	1933	1933	0
519	20240502	104200	2180533	1933	1933	1933	1933	0
520	20240502	104100	2180533	1933	1933	1933	1933	0
521	20240502	104000	2180533	1933	1933	1933	1933	0
522	20240502	103900	2180533	1933	1933	1933	1933	0
523	20240502	103800	2180533	1933	1933	1933	1933	0
524	20240502	103700	2180533	1933	1933	1933	1933	1
525	20240502	103600	2178600	1930	1930	1930	1930	0
526	20240502	103500	2178600	1930	1930	1930	1930	0
527	20240502	103400	2178600	1930	1930	1930	1930	0
528	20240502	103300	2178600	1930	1930	1930	1930	0
529	20240502	103200	2178600	1930	1930	1930	1930	0
530	20240502	103100	2178600	1930	1930	1930	1930	0
531	20240502	103000	2178600	1930	1930	1930	1930	0
532	20240502	102900	2178600	1930	1930	1930	1930	100
533	20240502	102800	1985600	1933	1933	1933	1933	0
534	20240502	102700	1985600	1933	1933	1933	1933	0
535	20240502	102600	1985600	1933	1933	1933	1933	0
536	20240502	102500	1985600	1933	1933	1933	1933	74
537	20240502	102400	1842558	1933	1933	1933	1933	0
538	20240502	102300	1842558	1933	1933	1933	1933	0
539	20240502	102200	1842558	1933	1933	1933	1933	4
540	20240502	102100	1834826	1933	1933	1933	1933	0
541	20240502	102000	1834826	1933	1933	1933	1933	0
542	20240502	101900	1834826	1933	1933	1933	1933	0
543	20240502	101800	1834826	1933	1933	1933	1933	0
544	20240502	101700	1834826	1933	1933	1933	1933	1
545	20240502	101600	1832893	1923	1923	1923	1923	0
546	20240502	101500	1832893	1923	1923	1923	1923	0
547	20240502	101400	1832893	1923	1923	1923	1923	0
548	20240502	101300	1832893	1923	1923	1923	1923	0
549	20240502	101200	1832893	1923	1923	1923	1923	15
550	20240502	101100	1804048	1933	1933	1933	1933	0
551	20240502	101000	1804048	1933	1933	1933	1933	0
552	20240502	100900	1804048	1933	1933	1933	1933	5
553	20240502	100800	1794383	1933	1933	1933	1933	0
554	20240502	100700	1794383	1933	1933	1933	1933	0
555	20240502	100600	1794383	1933	1933	1933	1933	1
556	20240502	100500	1792450	1933	1933	1933	1933	2
557	20240502	100400	1788584	1933	1933	1933	1933	0
558	20240502	100300	1788584	1933	1933	1933	1933	1
559	20240502	100200	1786651	1934	1934	1934	1934	0
560	20240502	100100	1786651	1934	1934	1934	1934	0
561	20240502	100000	1786651	1934	1934	1934	1934	0
562	20240502	095900	1786651	1934	1934	1934	1934	0
563	20240502	095800	1786651	1934	1934	1934	1934	0
564	20240502	095700	1786651	1934	1934	1934	1934	0
565	20240502	095600	1786651	1934	1934	1934	1934	206
566	20240502	095500	1388247	1934	1934	1934	1934	0
567	20240502	095400	1388247	1934	1934	1934	1934	0
568	20240502	095300	1388247	1934	1934	1934	1934	0
569	20240502	095200	1388247	1934	1934	1934	1934	0
570	20240502	095100	1388247	1934	1934	1934	1934	0
571	20240502	095000	1388247	1934	1934	1934	1934	0
572	20240502	094900	1388247	1934	1934	1934	1934	0
573	20240502	094800	1388247	1934	1934	1934	1934	0
574	20240502	094700	1388247	1934	1934	1934	1934	0
575	20240502	094600	1388247	1934	1934	1934	1934	0
576	20240502	094500	1388247	1934	1934	1934	1934	0
577	20240502	094400	1388247	1934	1934	1934	1934	0
578	20240502	094300	1388247	1934	1934	1934	1934	0
579	20240502	094200	1388247	1934	1934	1934	1934	0
580	20240502	094100	1388247	1934	1934	1934	1934	0
581	20240502	094000	1388247	1934	1934	1934	1934	0
582	20240502	093900	1388247	1934	1934	1934	1934	0
583	20240502	093800	1388247	1934	1934	1934	1934	0
584	20240502	093700	1388247	1934	1934	1934	1934	0
585	20240502	093600	1388247	1934	1934	1934	1934	0
586	20240502	093500	1388247	1934	1934	1934	1934	0
587	20240502	093400	1388247	1934	1934	1934	1934	0
588	20240502	093300	1388247	1934	1934	1934	1934	0
589	20240502	093200	1388247	1934	1934	1934	1934	0
590	20240502	093100	1388247	1934	1934	1934	1934	0
591	20240502	093000	1388247	1934	1934	1934	1934	0
592	20240502	092900	1388247	1934	1934	1934	1934	1
593	20240502	092800	1386313	1922	1923	1923	1922	40
594	20240502	092700	1309432	1935	1935	1935	1935	0
595	20240502	092600	1309432	1935	1935	1935	1935	0
596	20240502	092500	1309432	1935	1935	1935	1935	0
597	20240502	092400	1309432	1935	1935	1935	1935	0
598	20240502	092300	1309432	1935	1935	1935	1935	0
599	20240502	092200	1309432	1935	1935	1935	1935	0
600	20240502	092100	1309432	1935	1935	1935	1935	0
601	20240502	092000	1309432	1935	1935	1935	1935	0
602	20240502	091900	1309432	1935	1935	1935	1935	0
603	20240502	091800	1309432	1935	1935	1935	1935	0
604	20240502	091700	1309432	1935	1935	1935	1935	0
605	20240502	091600	1309432	1935	1935	1935	1935	0
606	20240502	091500	1309432	1935	1935	1935	1935	500
607	20240502	091400	341932	1935	1935	1935	1935	0
608	20240502	091300	341932	1935	1935	1935	1935	0
609	20240502	091200	341932	1935	1935	1935	1935	0
610	20240502	091100	341932	1935	1935	1935	1935	0
611	20240502	091000	341932	1935	1935	1935	1935	0
612	20240502	090900	341932	1935	1935	1935	1935	0
613	20240502	090800	341932	1935	1935	1935	1935	1
614	20240502	090700	339997	1935	1935	1935	1935	2
615	20240502	090600	336127	1918	1930	1930	1918	51
616	20240502	090500	238239	1939	1939	1939	1939	0
617	20240502	090400	238239	1939	1939	1939	1939	0
618	20240502	090300	238239	1939	1939	1939	1939	0
619	20240502	090200	238239	1939	1939	1939	1939	0
620	20240502	090100	238239	1939	1939	1939	1939	3
621	20240502	090000	232422	1918	1940	1940	1918	120