KissMeData/000180/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183000	168934012	1964	1964	1964	1964	2061
3	20240508	182900	168934012	1964	1964	1964	1964	0
4	20240508	182800	168934012	1964	1964	1964	1964	0
5	20240508	182700	168934012	1964	1964	1964	1964	0
6	20240508	182600	168934012	1964	1964	1964	1964	0
7	20240508	182500	168934012	1964	1964	1964	1964	0
8	20240508	182400	168934012	1964	1964	1964	1964	0
9	20240508	182300	168934012	1964	1964	1964	1964	0
10	20240508	182200	168934012	1964	1964	1964	1964	0
11	20240508	182100	168934012	1964	1964	1964	1964	0
12	20240508	182000	168934012	1964	1964	1964	1964	0
13	20240508	181900	168934012	1964	1964	1964	1964	0
14	20240508	181800	168934012	1964	1964	1964	1964	0
15	20240508	181700	168934012	1964	1964	1964	1964	0
16	20240508	181600	168934012	1964	1964	1964	1964	0
17	20240508	181500	168934012	1964	1964	1964	1964	0
18	20240508	181400	168934012	1964	1964	1964	1964	0
19	20240508	181300	168934012	1964	1964	1964	1964	0
20	20240508	181200	168934012	1964	1964	1964	1964	0
21	20240508	181100	168934012	1964	1964	1964	1964	0
22	20240508	181000	168934012	1964	1964	1964	1964	0
23	20240508	180900	168934012	1964	1964	1964	1964	0
24	20240508	180800	168934012	1964	1964	1964	1964	0
25	20240508	180700	168934012	1964	1964	1964	1964	0
26	20240508	180600	168934012	1964	1964	1964	1964	0
27	20240508	180500	168934012	1964	1964	1964	1964	0
28	20240508	180400	168934012	1964	1964	1964	1964	0
29	20240508	180300	168934012	1964	1964	1964	1964	0
30	20240508	180200	168934012	1964	1964	1964	1964	0
31	20240508	180100	168934012	1964	1964	1964	1964	0
32	20240508	180000	168934012	1964	1964	1964	1964	2061
33	20240508	175900	168934012	1964	1964	1964	1964	0
34	20240508	175800	168934012	1964	1964	1964	1964	0
35	20240508	175700	168934012	1964	1964	1964	1964	0
36	20240508	175600	168934012	1964	1964	1964	1964	0
37	20240508	175500	168934012	1964	1964	1964	1964	0
38	20240508	175400	168934012	1964	1964	1964	1964	0
39	20240508	175300	168934012	1964	1964	1964	1964	0
40	20240508	175200	168934012	1964	1964	1964	1964	0
41	20240508	175100	168934012	1964	1964	1964	1964	0
42	20240508	175000	168934012	1964	1964	1964	1964	0
43	20240508	174900	168934012	1964	1964	1964	1964	0
44	20240508	174800	168934012	1964	1964	1964	1964	0
45	20240508	174700	168934012	1964	1964	1964	1964	0
46	20240508	174600	168934012	1964	1964	1964	1964	0
47	20240508	174500	168934012	1964	1964	1964	1964	0
48	20240508	174400	168934012	1964	1964	1964	1964	0
49	20240508	174300	168934012	1964	1964	1964	1964	0
50	20240508	174200	168934012	1964	1964	1964	1964	0
51	20240508	174100	168934012	1964	1964	1964	1964	0
52	20240508	174000	168934012	1964	1964	1964	1964	0
53	20240508	173900	168934012	1964	1964	1964	1964	0
54	20240508	173800	168934012	1964	1964	1964	1964	0
55	20240508	173700	168934012	1964	1964	1964	1964	0
56	20240508	173600	168934012	1964	1964	1964	1964	0
57	20240508	173500	168934012	1964	1964	1964	1964	0
58	20240508	173400	168934012	1964	1964	1964	1964	0
59	20240508	173300	168934012	1964	1964	1964	1964	0
60	20240508	173200	168934012	1964	1964	1964	1964	0
61	20240508	173100	168934012	1964	1964	1964	1964	0
62	20240508	173000	168934012	1964	1964	1964	1964	2061
63	20240508	172900	168934012	1964	1964	1964	1964	0
64	20240508	172800	168934012	1964	1964	1964	1964	0
65	20240508	172700	168934012	1964	1964	1964	1964	0
66	20240508	172600	168934012	1964	1964	1964	1964	0
67	20240508	172500	168934012	1964	1964	1964	1964	0
68	20240508	172400	168934012	1964	1964	1964	1964	0
69	20240508	172300	168934012	1964	1964	1964	1964	0
70	20240508	172200	168934012	1964	1964	1964	1964	0
71	20240508	172100	168934012	1964	1964	1964	1964	0
72	20240508	172000	168934012	1964	1964	1964	1964	0
73	20240508	171900	168934012	1964	1964	1964	1964	0
74	20240508	171800	168934012	1964	1964	1964	1964	0
75	20240508	171700	168934012	1964	1964	1964	1964	0
76	20240508	171600	168934012	1964	1964	1964	1964	0
77	20240508	171500	168934012	1964	1964	1964	1964	0
78	20240508	171400	168934012	1964	1964	1964	1964	0
79	20240508	171300	168934012	1964	1964	1964	1964	0
80	20240508	171200	168934012	1964	1964	1964	1964	0
81	20240508	171100	168934012	1964	1964	1964	1964	0
82	20240508	171000	168934012	1964	1964	1964	1964	0
83	20240508	170900	168934012	1964	1964	1964	1964	0
84	20240508	170800	168934012	1964	1964	1964	1964	0
85	20240508	170700	168934012	1964	1964	1964	1964	0
86	20240508	170600	168934012	1964	1964	1964	1964	0
87	20240508	170500	168934012	1964	1964	1964	1964	0
88	20240508	170400	168934012	1964	1964	1964	1964	0
89	20240508	170300	168934012	1964	1964	1964	1964	0
90	20240508	170200	168934012	1964	1964	1964	1964	0
91	20240508	170100	168934012	1964	1964	1964	1964	0
92	20240508	170000	168934012	1964	1964	1964	1964	2061
93	20240508	165900	168934012	1964	1964	1964	1964	0
94	20240508	165800	168934012	1964	1964	1964	1964	0
95	20240508	165700	168934012	1964	1964	1964	1964	0
96	20240508	165600	168934012	1964	1964	1964	1964	0
97	20240508	165500	168934012	1964	1964	1964	1964	0
98	20240508	165400	168934012	1964	1964	1964	1964	0
99	20240508	165300	168934012	1964	1964	1964	1964	0
100	20240508	165200	168934012	1964	1964	1964	1964	0
101	20240508	165100	168934012	1964	1964	1964	1964	0
102	20240508	165000	168934012	1964	1964	1964	1964	0
103	20240508	164900	168934012	1964	1964	1964	1964	0
104	20240508	164800	168934012	1964	1964	1964	1964	0
105	20240508	164700	168934012	1964	1964	1964	1964	0
106	20240508	164600	168934012	1964	1964	1964	1964	0
107	20240508	164500	168934012	1964	1964	1964	1964	0
108	20240508	164400	168934012	1964	1964	1964	1964	0
109	20240508	164300	168934012	1964	1964	1964	1964	0
110	20240508	164200	168934012	1964	1964	1964	1964	0
111	20240508	164100	168934012	1964	1964	1964	1964	0
112	20240508	164000	168934012	1964	1964	1964	1964	0
113	20240508	163900	168934012	1964	1964	1964	1964	0
114	20240508	163800	168934012	1964	1964	1964	1964	0
115	20240508	163700	168934012	1964	1964	1964	1964	0
116	20240508	163600	168934012	1964	1964	1964	1964	0
117	20240508	163500	168934012	1964	1964	1964	1964	0
118	20240508	163400	168934012	1964	1964	1964	1964	0
119	20240508	163300	168934012	1964	1964	1964	1964	0
120	20240508	163200	168934012	1964	1964	1964	1964	0
121	20240508	163100	168934012	1964	1964	1964	1964	0
122	20240508	163000	168934012	1964	1964	1964	1964	2061
123	20240508	162900	168934012	1964	1964	1964	1964	0
124	20240508	162800	168934012	1964	1964	1964	1964	0
125	20240508	162700	168934012	1964	1964	1964	1964	0
126	20240508	162600	168934012	1964	1964	1964	1964	0
127	20240508	162500	168934012	1964	1964	1964	1964	0
128	20240508	162400	168934012	1964	1964	1964	1964	0
129	20240508	162300	168934012	1964	1964	1964	1964	0
130	20240508	162200	168934012	1964	1964	1964	1964	0
131	20240508	162100	168934012	1964	1964	1964	1964	0
132	20240508	162000	168934012	1964	1964	1964	1964	0
133	20240508	161900	168934012	1964	1964	1964	1964	0
134	20240508	161800	168934012	1964	1964	1964	1964	0
135	20240508	161700	168934012	1964	1964	1964	1964	0
136	20240508	161600	168934012	1964	1964	1964	1964	0
137	20240508	161500	168934012	1964	1964	1964	1964	0
138	20240508	161400	168934012	1964	1964	1964	1964	0
139	20240508	161300	168934012	1964	1964	1964	1964	0
140	20240508	161200	168934012	1964	1964	1964	1964	0
141	20240508	161100	168934012	1964	1964	1964	1964	0
142	20240508	161000	168934012	1964	1964	1964	1964	0
143	20240508	160900	168934012	1964	1964	1964	1964	0
144	20240508	160800	168934012	1964	1964	1964	1964	0
145	20240508	160700	168934012	1964	1964	1964	1964	0
146	20240508	160600	168934012	1964	1964	1964	1964	0
147	20240508	160500	168934012	1964	1964	1964	1964	0
148	20240508	160400	168934012	1964	1964	1964	1964	0
149	20240508	160300	168934012	1964	1964	1964	1964	0
150	20240508	160200	168934012	1964	1964	1964	1964	0
151	20240508	160100	168934012	1964	1964	1964	1964	0
152	20240508	160000	168934012	1964	1964	1964	1964	2061
153	20240508	155900	168934012	1964	1964	1964	1964	0
154	20240508	155800	168934012	1964	1964	1964	1964	0
155	20240508	155700	168934012	1964	1964	1964	1964	0
156	20240508	155600	168934012	1964	1964	1964	1964	0
157	20240508	155500	168934012	1964	1964	1964	1964	0
158	20240508	155400	168934012	1964	1964	1964	1964	0
159	20240508	155300	168934012	1964	1964	1964	1964	0
160	20240508	155200	168934012	1964	1964	1964	1964	0
161	20240508	155100	168934012	1964	1964	1964	1964	0
162	20240508	155000	168934012	1964	1964	1964	1964	0
163	20240508	154900	168934012	1964	1964	1964	1964	0
164	20240508	154800	168934012	1964	1964	1964	1964	0
165	20240508	154700	168934012	1964	1964	1964	1964	0
166	20240508	154600	168934012	1964	1964	1964	1964	0
167	20240508	154500	168934012	1964	1964	1964	1964	0
168	20240508	154400	168934012	1964	1964	1964	1964	0
169	20240508	154300	168934012	1964	1964	1964	1964	0
170	20240508	154200	168934012	1964	1964	1964	1964	0
171	20240508	154100	168934012	1964	1964	1964	1964	0
172	20240508	154000	168934012	1964	1964	1964	1964	0
173	20240508	153900	168934012	1964	1964	1964	1964	0
174	20240508	153800	168934012	1964	1964	1964	1964	0
175	20240508	153700	168934012	1964	1964	1964	1964	0
176	20240508	153600	168934012	1964	1964	1964	1964	0
177	20240508	153500	168934012	1964	1964	1964	1964	0
178	20240508	153400	168934012	1964	1964	1964	1964	0
179	20240508	153300	168934012	1964	1964	1964	1964	0
180	20240508	153200	168934012	1964	1964	1964	1964	0
181	20240508	153100	168934012	1964	1964	1964	1964	0
182	20240508	153000	168934012	1964	1964	1964	1964	4122
183	20240508	152900	164886208	1958	1958	1958	1958	0
184	20240508	152800	164886208	1958	1958	1958	1958	0
185	20240508	152700	164886208	1958	1958	1958	1958	0
186	20240508	152600	164886208	1958	1958	1958	1958	0
187	20240508	152500	164886208	1958	1958	1958	1958	0
188	20240508	152400	164886208	1958	1958	1958	1958	0
189	20240508	152300	164886208	1958	1958	1958	1958	0
190	20240508	152200	164886208	1958	1958	1958	1958	0
191	20240508	152100	164886208	1958	1958	1958	1958	0
192	20240508	152000	164886208	1958	1958	1958	1958	0
193	20240508	151900	164886208	1958	1958	1958	1958	106
194	20240508	151800	164678660	1961	1961	1961	1961	24
195	20240508	151700	164631596	1961	1958	1961	1958	79
196	20240508	151600	164476899	1958	1962	1962	1958	423
197	20240508	151500	163647065	1961	1961	1961	1961	0
198	20240508	151400	163647065	1961	1961	1961	1961	0
199	20240508	151300	163647065	1961	1961	1961	1961	0
200	20240508	151200	163647065	1961	1961	1961	1961	0
201	20240508	151100	163647065	1961	1961	1961	1961	0
202	20240508	151000	163647065	1961	1961	1961	1961	0
203	20240508	150900	163647065	1961	1961	1961	1961	0
204	20240508	150800	163647065	1961	1961	1961	1961	0
205	20240508	150700	163647065	1961	1961	1961	1961	0
206	20240508	150600	163647065	1961	1961	1961	1961	0
207	20240508	150500	163647065	1961	1961	1961	1961	0
208	20240508	150400	163647065	1961	1961	1961	1961	0
209	20240508	150300	163647065	1961	1961	1961	1961	0
210	20240508	150200	163647065	1961	1961	1961	1961	0
211	20240508	150100	163647065	1961	1961	1961	1961	0
212	20240508	150000	163647065	1961	1961	1961	1961	235
213	20240508	145900	163186230	1962	1962	1962	1962	0
214	20240508	145800	163186230	1962	1962	1962	1962	0
215	20240508	145700	163186230	1962	1962	1962	1962	0
216	20240508	145600	163186230	1962	1962	1962	1962	0
217	20240508	145500	163186230	1962	1962	1962	1962	0
218	20240508	145400	163186230	1962	1962	1962	1962	0
219	20240508	145300	163186230	1962	1962	1962	1962	10
220	20240508	145200	163166610	1958	1958	1958	1958	0
221	20240508	145100	163166610	1958	1958	1958	1958	0
222	20240508	145000	163166610	1958	1958	1958	1958	0
223	20240508	144900	163166610	1958	1958	1958	1958	0
224	20240508	144800	163166610	1958	1958	1958	1958	0
225	20240508	144700	163166610	1958	1958	1958	1958	0
226	20240508	144600	163166610	1958	1958	1958	1958	0
227	20240508	144500	163166610	1958	1958	1958	1958	148
228	20240508	144400	162876826	1962	1962	1962	1962	0
229	20240508	144300	162876826	1962	1962	1962	1962	0
230	20240508	144200	162876826	1962	1962	1962	1962	0
231	20240508	144100	162876826	1962	1962	1962	1962	0
232	20240508	144000	162876826	1962	1962	1962	1962	0
233	20240508	143900	162876826	1962	1962	1962	1962	0
234	20240508	143800	162876826	1962	1962	1962	1962	0
235	20240508	143700	162876826	1962	1962	1962	1962	0
236	20240508	143600	162876826	1962	1962	1962	1962	0
237	20240508	143500	162876826	1962	1962	1962	1962	0
238	20240508	143400	162876826	1962	1962	1962	1962	0
239	20240508	143300	162876826	1962	1962	1962	1962	0
240	20240508	143200	162876826	1962	1962	1962	1962	0
241	20240508	143100	162876826	1962	1962	1962	1962	0
242	20240508	143000	162876826	1962	1962	1962	1962	0
243	20240508	142900	162876826	1962	1962	1962	1962	0
244	20240508	142800	162876826	1962	1962	1962	1962	0
245	20240508	142700	162876826	1962	1962	1962	1962	0
246	20240508	142600	162876826	1962	1962	1962	1962	0
247	20240508	142500	162876826	1962	1962	1962	1962	0
248	20240508	142400	162876826	1962	1961	1962	1961	263
249	20240508	142300	162361073	1957	1957	1957	1957	2
250	20240508	142200	162357159	1957	1957	1957	1957	0
251	20240508	142100	162357159	1957	1960	1961	1957	4192
252	20240508	142000	154139280	1960	1960	1960	1960	0
253	20240508	141900	154139280	1960	1960	1960	1960	0
254	20240508	141800	154139280	1960	1960	1960	1960	0
255	20240508	141700	154139280	1960	1960	1960	1960	0
256	20240508	141600	154139280	1960	1960	1960	1960	0
257	20240508	141500	154139280	1960	1960	1960	1960	0
258	20240508	141400	154139280	1960	1960	1960	1960	0
259	20240508	141300	154139280	1960	1960	1960	1960	0
260	20240508	141200	154139280	1960	1960	1960	1960	10
261	20240508	141100	154119680	1958	1958	1958	1958	0
262	20240508	141000	154119680	1958	1958	1958	1958	0
263	20240508	140900	154119680	1958	1958	1958	1958	0
264	20240508	140800	154119680	1958	1958	1958	1958	0
265	20240508	140700	154119680	1958	1958	1958	1958	0
266	20240508	140600	154119680	1958	1958	1958	1958	0
267	20240508	140500	154119680	1958	1958	1958	1958	0
268	20240508	140400	154119680	1958	1958	1958	1958	0
269	20240508	140300	154119680	1958	1958	1958	1958	0
270	20240508	140200	154119680	1958	1958	1958	1958	0
271	20240508	140100	154119680	1958	1958	1958	1958	0
272	20240508	140000	154119680	1958	1958	1958	1958	0
273	20240508	135900	154119680	1958	1958	1958	1958	0
274	20240508	135800	154119680	1958	1958	1958	1958	0
275	20240508	135700	154119680	1958	1958	1958	1958	0
276	20240508	135600	154119680	1958	1958	1958	1958	0
277	20240508	135500	154119680	1958	1958	1958	1958	1
278	20240508	135400	154117722	1958	1958	1958	1958	70
279	20240508	135300	153980662	1960	1960	1960	1960	0
280	20240508	135200	153980662	1960	1960	1960	1960	0
281	20240508	135100	153980662	1960	1960	1960	1960	0
282	20240508	135000	153980662	1960	1960	1960	1960	0
283	20240508	134900	153980662	1960	1960	1960	1960	0
284	20240508	134800	153980662	1960	1960	1960	1960	0
285	20240508	134700	153980662	1960	1960	1960	1960	0
286	20240508	134600	153980662	1960	1960	1960	1960	0
287	20240508	134500	153980662	1960	1960	1960	1960	0
288	20240508	134400	153980662	1960	1960	1960	1960	0
289	20240508	134300	153980662	1960	1960	1960	1960	0
290	20240508	134200	153980662	1960	1960	1960	1960	0
291	20240508	134100	153980662	1960	1960	1960	1960	0
292	20240508	134000	153980662	1960	1960	1960	1960	0
293	20240508	133900	153980662	1960	1960	1960	1960	0
294	20240508	133800	153980662	1960	1960	1960	1960	0
295	20240508	133700	153980662	1960	1960	1960	1960	0
296	20240508	133600	153980662	1960	1960	1960	1960	0
297	20240508	133500	153980662	1960	1960	1960	1960	0
298	20240508	133400	153980662	1960	1960	1960	1960	0
299	20240508	133300	153980662	1960	1960	1960	1960	0
300	20240508	133200	153980662	1960	1960	1960	1960	0
301	20240508	133100	153980662	1960	1960	1960	1960	0
302	20240508	133000	153980662	1960	1960	1960	1960	100
303	20240508	132900	153784662	1960	1960	1960	1960	0
304	20240508	132800	153784662	1960	1960	1960	1960	0
305	20240508	132700	153784662	1960	1960	1960	1960	0
306	20240508	132600	153784662	1960	1960	1960	1960	0
307	20240508	132500	153784662	1960	1960	1960	1960	0
308	20240508	132400	153784662	1960	1960	1960	1960	0
309	20240508	132300	153784662	1960	1960	1960	1960	0
310	20240508	132200	153784662	1960	1960	1960	1960	0
311	20240508	132100	153784662	1960	1960	1960	1960	0
312	20240508	132000	153784662	1960	1960	1960	1960	10
313	20240508	131900	153765062	1959	1959	1959	1959	0
314	20240508	131800	153765062	1959	1959	1959	1959	0
315	20240508	131700	153765062	1959	1959	1959	1959	0
316	20240508	131600	153765062	1959	1959	1959	1959	383
317	20240508	131500	153014765	1958	1958	1958	1958	0
318	20240508	131400	153014765	1958	1958	1958	1958	0
319	20240508	131300	153014765	1958	1958	1958	1958	0
320	20240508	131200	153014765	1958	1958	1958	1958	0
321	20240508	131100	153014765	1958	1958	1958	1958	1
322	20240508	131000	153012807	1958	1958	1958	1958	0
323	20240508	130900	153012807	1958	1958	1958	1958	0
324	20240508	130800	153012807	1958	1958	1958	1958	0
325	20240508	130700	153012807	1958	1958	1958	1958	0
326	20240508	130600	153012807	1958	1958	1958	1958	0
327	20240508	130500	153012807	1958	1958	1958	1958	0
328	20240508	130400	153012807	1958	1958	1958	1958	1
329	20240508	130300	153010849	1959	1959	1959	1959	0
330	20240508	130200	153010849	1959	1959	1959	1959	0
331	20240508	130100	153010849	1959	1959	1959	1959	0
332	20240508	130000	153010849	1959	1959	1959	1959	10
333	20240508	125900	152991259	1959	1959	1959	1959	0
334	20240508	125800	152991259	1959	1959	1959	1959	0
335	20240508	125700	152991259	1959	1959	1959	1959	0
336	20240508	125600	152991259	1959	1959	1959	1959	0
337	20240508	125500	152991259	1959	1959	1959	1959	5
338	20240508	125400	152981464	1960	1960	1960	1960	0
339	20240508	125300	152981464	1960	1960	1960	1960	0
340	20240508	125200	152981464	1960	1960	1960	1960	0
341	20240508	125100	152981464	1960	1960	1960	1960	0
342	20240508	125000	152981464	1960	1960	1960	1960	0
343	20240508	124900	152981464	1960	1960	1960	1960	0
344	20240508	124800	152981464	1960	1960	1960	1960	0
345	20240508	124700	152981464	1960	1960	1960	1960	0
346	20240508	124600	152981464	1960	1960	1960	1960	0
347	20240508	124500	152981464	1960	1960	1960	1960	0
348	20240508	124400	152981464	1960	1960	1960	1960	4
349	20240508	124300	152973624	1960	1960	1960	1960	0
350	20240508	124200	152973624	1960	1960	1960	1960	0
351	20240508	124100	152973624	1960	1960	1960	1960	0
352	20240508	124000	152973624	1960	1960	1960	1960	0
353	20240508	123900	152973624	1960	1960	1960	1960	0
354	20240508	123800	152973624	1960	1960	1960	1960	0
355	20240508	123700	152973624	1960	1960	1960	1960	0
356	20240508	123600	152973624	1960	1960	1960	1960	0
357	20240508	123500	152973624	1960	1960	1960	1960	0
358	20240508	123400	152973624	1960	1960	1960	1960	0
359	20240508	123300	152973624	1960	1960	1960	1960	0
360	20240508	123200	152973624	1960	1960	1960	1960	0
361	20240508	123100	152973624	1960	1960	1960	1960	0
362	20240508	123000	152973624	1960	1960	1960	1960	0
363	20240508	122900	152973624	1960	1960	1960	1960	0
364	20240508	122800	152973624	1960	1960	1960	1960	0
365	20240508	122700	152973624	1960	1960	1960	1960	0
366	20240508	122600	152973624	1960	1960	1960	1960	0
367	20240508	122500	152973624	1960	1960	1960	1960	0
368	20240508	122400	152973624	1960	1960	1960	1960	5
369	20240508	122300	152963824	1960	1960	1960	1960	0
370	20240508	122200	152963824	1960	1960	1960	1960	0
371	20240508	122100	152963824	1960	1960	1960	1960	0
372	20240508	122000	152963824	1960	1960	1960	1960	0
373	20240508	121900	152963824	1960	1960	1960	1960	41
374	20240508	121800	152883464	1951	1951	1951	1951	0
375	20240508	121700	152883464	1951	1951	1951	1951	0
376	20240508	121600	152883464	1951	1951	1951	1951	0
377	20240508	121500	152883464	1951	1951	1951	1951	0
378	20240508	121400	152883464	1951	1951	1951	1951	0
379	20240508	121300	152883464	1951	1951	1951	1951	0
380	20240508	121200	152883464	1951	1951	1951	1951	0
381	20240508	121100	152883464	1951	1951	1951	1951	0
382	20240508	121000	152883464	1951	1951	1951	1951	0
383	20240508	120900	152883464	1951	1951	1951	1951	0
384	20240508	120800	152883464	1951	1952	1952	1951	2443
385	20240508	120700	148117121	1951	1951	1951	1951	0
386	20240508	120600	148117121	1951	1951	1951	1951	0
387	20240508	120500	148117121	1951	1951	1951	1951	0
388	20240508	120400	148117121	1951	1951	1951	1951	0
389	20240508	120300	148117121	1951	1951	1951	1951	0
390	20240508	120200	148117121	1951	1951	1951	1951	0
391	20240508	120100	148117121	1951	1951	1951	1951	0
392	20240508	120000	148117121	1951	1951	1951	1951	1515
393	20240508	115900	145161356	1951	1951	1951	1951	2527
394	20240508	115800	140231179	1951	1951	1951	1951	737
395	20240508	115700	138793292	1951	1952	1952	1951	4187
396	20240508	115600	130621236	1952	1952	1952	1952	0
397	20240508	115500	130621236	1952	1954	1954	1952	4273
398	20240508	115400	122275340	1958	1958	1958	1958	0
399	20240508	115300	122275340	1958	1958	1958	1958	41
400	20240508	115200	122195062	1958	1958	1958	1958	0
401	20240508	115100	122195062	1958	1958	1958	1958	0
402	20240508	115000	122195062	1958	1958	1958	1958	1114
403	20240508	114900	120013850	1958	1958	1958	1958	0
404	20240508	114800	120013850	1958	1958	1958	1958	0
405	20240508	114700	120013850	1958	1958	1958	1958	0
406	20240508	114600	120013850	1958	1958	1958	1958	0
407	20240508	114500	120013850	1958	1958	1958	1958	0
408	20240508	114400	120013850	1958	1958	1958	1958	0
409	20240508	114300	120013850	1958	1958	1958	1958	0
410	20240508	114200	120013850	1958	1958	1958	1958	0
411	20240508	114100	120013850	1958	1958	1958	1958	0
412	20240508	114000	120013850	1958	1958	1958	1958	0
413	20240508	113900	120013850	1958	1958	1958	1958	0
414	20240508	113800	120013850	1958	1958	1958	1958	0
415	20240508	113700	120013850	1958	1958	1958	1958	0
416	20240508	113600	120013850	1958	1958	1958	1958	0
417	20240508	113500	120013850	1958	1958	1958	1958	0
418	20240508	113400	120013850	1958	1958	1958	1958	0
419	20240508	113300	120013850	1958	1958	1958	1958	700
420	20240508	113200	118643250	1952	1952	1952	1952	0
421	20240508	113100	118643250	1952	1952	1952	1952	0
422	20240508	113000	118643250	1952	1952	1952	1952	0
423	20240508	112900	118643250	1952	1952	1952	1952	1
424	20240508	112800	118641298	1958	1958	1958	1958	153
425	20240508	112700	118341724	1958	1958	1958	1958	0
426	20240508	112600	118341724	1958	1958	1958	1958	0
427	20240508	112500	118341724	1958	1958	1958	1958	0
428	20240508	112400	118341724	1958	1958	1958	1958	0
429	20240508	112300	118341724	1958	1958	1958	1958	0
430	20240508	112200	118341724	1958	1958	1958	1958	0
431	20240508	112100	118341724	1958	1958	1958	1958	0
432	20240508	112000	118341724	1958	1958	1958	1958	0
433	20240508	111900	118341724	1958	1958	1958	1958	0
434	20240508	111800	118341724	1958	1958	1958	1958	10
435	20240508	111700	118322144	1952	1952	1952	1952	0
436	20240508	111600	118322144	1952	1952	1952	1952	0
437	20240508	111500	118322144	1952	1952	1952	1952	0
438	20240508	111400	118322144	1952	1952	1952	1952	0
439	20240508	111300	118322144	1952	1952	1952	1952	0
440	20240508	111200	118322144	1952	1952	1952	1952	0
441	20240508	111100	118322144	1952	1953	1953	1952	5059
442	20240508	111000	108444686	1958	1958	1958	1958	0
443	20240508	110900	108444686	1958	1958	1958	1958	0
444	20240508	110800	108444686	1958	1958	1958	1958	0
445	20240508	110700	108444686	1958	1958	1958	1958	0
446	20240508	110600	108444686	1958	1958	1958	1958	0
447	20240508	110500	108444686	1958	1958	1958	1958	0
448	20240508	110400	108444686	1958	1958	1958	1958	1
449	20240508	110300	108442728	1953	1953	1953	1953	0
450	20240508	110200	108442728	1953	1953	1953	1953	8
451	20240508	110100	108427104	1953	1953	1953	1953	2
452	20240508	110000	108423198	1953	1953	1953	1953	1
453	20240508	105900	108421245	1958	1958	1958	1958	0
454	20240508	105800	108421245	1958	1958	1958	1958	0
455	20240508	105700	108421245	1958	1958	1958	1958	0
456	20240508	105600	108421245	1958	1958	1958	1958	50
457	20240508	105500	108323345	1958	1958	1958	1958	0
458	20240508	105400	108323345	1958	1958	1958	1958	0
459	20240508	105300	108323345	1958	1958	1958	1958	0
460	20240508	105200	108323345	1958	1958	1958	1958	0
461	20240508	105100	108323345	1958	1958	1958	1958	0
462	20240508	105000	108323345	1958	1958	1958	1958	0
463	20240508	104900	108323345	1958	1958	1958	1958	0
464	20240508	104800	108323345	1958	1958	1958	1958	0
465	20240508	104700	108323345	1958	1958	1958	1958	0
466	20240508	104600	108323345	1958	1958	1958	1958	0
467	20240508	104500	108323345	1958	1958	1958	1958	0
468	20240508	104400	108323345	1958	1958	1958	1958	0
469	20240508	104300	108323345	1958	1958	1958	1958	0
470	20240508	104200	108323345	1958	1958	1958	1958	0
471	20240508	104100	108323345	1958	1952	1958	1952	210
472	20240508	104000	107913365	1952	1952	1952	1952	724
473	20240508	103900	106500117	1952	1952	1952	1952	0
474	20240508	103800	106500117	1952	1952	1952	1952	0
475	20240508	103700	106500117	1952	1952	1952	1952	0
476	20240508	103600	106500117	1952	1952	1952	1952	0
477	20240508	103500	106500117	1952	1952	1952	1952	0
478	20240508	103400	106500117	1952	1952	1952	1952	0
479	20240508	103300	106500117	1952	1954	1954	1952	4948
480	20240508	103200	96837604	1954	1954	1954	1954	1279
481	20240508	103100	94338438	1954	1954	1954	1954	1
482	20240508	103000	94336484	1954	1954	1954	1954	400
483	20240508	102900	93554884	1954	1954	1954	1954	885
484	20240508	102800	91825594	1960	1960	1960	1960	0
485	20240508	102700	91825594	1960	1960	1960	1960	80
486	20240508	102600	91668794	1960	1960	1960	1954	1491
487	20240508	102500	88753460	1960	1960	1960	1960	50
488	20240508	102400	88655460	1954	1955	1955	1954	1980
489	20240508	102300	84785868	1960	1960	1960	1960	0
490	20240508	102200	84785868	1960	1960	1960	1960	0
491	20240508	102100	84785868	1960	1960	1960	1960	0
492	20240508	102000	84785868	1960	1960	1960	1960	0
493	20240508	101900	84785868	1960	1960	1960	1960	0
494	20240508	101800	84785868	1960	1960	1960	1960	0
495	20240508	101700	84785868	1960	1960	1960	1960	0
496	20240508	101600	84785868	1960	1960	1960	1960	0
497	20240508	101500	84785868	1960	1960	1960	1960	10
498	20240508	101400	84766268	1954	1959	1959	1954	3342
499	20240508	101300	78231355	1960	1960	1960	1959	95
500	20240508	101200	78045247	1959	1959	1959	1959	0
501	20240508	101100	78045247	1959	1959	1959	1959	0
502	20240508	101000	78045247	1959	1959	1959	1959	200
503	20240508	100900	77653447	1960	1960	1960	1960	0
504	20240508	100800	77653447	1960	1960	1960	1960	0
505	20240508	100700	77653447	1960	1960	1960	1960	430
506	20240508	100600	76810647	1960	1960	1960	1960	0
507	20240508	100500	76810647	1960	1960	1960	1960	0
508	20240508	100400	76810647	1960	1960	1960	1960	0
509	20240508	100300	76810647	1960	1960	1960	1960	0
510	20240508	100200	76810647	1960	1960	1960	1960	0
511	20240508	100100	76810647	1960	1960	1960	1960	0
512	20240508	100000	76810647	1960	1960	1960	1960	0
513	20240508	095900	76810647	1960	1960	1960	1960	0
514	20240508	095800	76810647	1960	1960	1960	1960	0
515	20240508	095700	76810647	1960	1960	1960	1960	1
516	20240508	095600	76808687	1954	1954	1954	1954	1
517	20240508	095500	76806733	1954	1955	1955	1954	1806
518	20240508	095400	73276184	1960	1960	1960	1960	0
519	20240508	095300	73276184	1960	1960	1960	1960	0
520	20240508	095200	73276184	1960	1960	1960	1960	0
521	20240508	095100	73276184	1960	1960	1960	1960	11
522	20240508	095000	73254624	1955	1955	1955	1955	0
523	20240508	094900	73254624	1955	1960	1960	1955	671
524	20240508	094800	71942287	1960	1960	1960	1960	1
525	20240508	094700	71940327	1956	1960	1960	1956	587
526	20240508	094600	70792148	1961	1961	1961	1961	0
527	20240508	094500	70792148	1961	1961	1961	1961	0
528	20240508	094400	70792148	1961	1961	1961	1961	1
529	20240508	094300	70790187	1955	1955	1955	1955	0
530	20240508	094200	70790187	1955	1955	1962	1954	1465
531	20240508	094100	67926279	1955	1960	1960	1955	4828
532	20240508	094000	58475059	1963	1963	1963	1963	0
533	20240508	093900	58475059	1963	1963	1963	1963	0
534	20240508	093800	58475059	1963	1963	1963	1963	299
535	20240508	093700	57888122	1964	1963	1964	1963	2
536	20240508	093600	57884195	1964	1964	1964	1964	1
537	20240508	093500	57882231	1963	1963	1963	1963	242
538	20240508	093400	57407185	1965	1965	1965	1965	0
539	20240508	093300	57407185	1965	1965	1965	1965	0
540	20240508	093200	57407185	1965	1965	1965	1965	0
541	20240508	093100	57407185	1965	1965	1965	1965	0
542	20240508	093000	57407185	1965	1965	1965	1965	0
543	20240508	092900	57407185	1965	1965	1965	1965	0
544	20240508	092800	57407185	1965	1965	1965	1965	0
545	20240508	092700	57407185	1965	1962	1965	1956	9096
546	20240508	092600	39594629	1968	1968	1968	1968	0
547	20240508	092500	39594629	1968	1968	1968	1968	0
548	20240508	092400	39594629	1968	1968	1968	1968	0
549	20240508	092300	39594629	1968	1968	1968	1968	0
550	20240508	092200	39594629	1968	1968	1968	1968	0
551	20240508	092100	39594629	1968	1968	1968	1968	1
552	20240508	092000	39592661	1962	1962	1962	1962	0
553	20240508	091900	39592661	1962	1962	1962	1962	0
554	20240508	091800	39592661	1962	1962	1962	1962	0
555	20240508	091700	39592661	1962	1962	1962	1962	0
556	20240508	091600	39592661	1962	1959	1962	1959	500
557	20240508	091500	38611961	1959	1961	1961	1959	3722
558	20240508	091400	31315376	1960	1960	1960	1960	0
559	20240508	091300	31315376	1960	1960	1960	1960	0
560	20240508	091200	31315376	1960	1962	1962	1960	2116
561	20240508	091100	27165813	1961	1961	1961	1961	3277
562	20240508	091000	20739616	1973	1973	1973	1973	0
563	20240508	090900	20739616	1973	1973	1973	1973	500
564	20240508	090800	19753116	1973	1973	1973	1973	1
565	20240508	090700	19751143	1961	1961	1961	1961	0
566	20240508	090600	19751143	1961	1961	1961	1961	0
567	20240508	090500	19751143	1961	1961	1961	1960	2155
568	20240508	090400	15525280	1979	1979	1979	1979	0
569	20240508	090300	15525280	1979	1979	1979	1979	0
570	20240508	090200	15525280	1979	1979	1979	1979	0
571	20240508	090100	15525280	1979	1962	1980	1960	2052
572	20240508	090000	11501265	1961	1961	1961	1961	5865