KissMeData/016090/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190000	76293249	1925	1925	1925	1925	65
3	20240508	185900	76293249	1925	1925	1925	1925	0
4	20240508	185800	76293249	1925	1925	1925	1925	0
5	20240508	185700	76293249	1925	1925	1925	1925	0
6	20240508	185600	76293249	1925	1925	1925	1925	0
7	20240508	185500	76293249	1925	1925	1925	1925	0
8	20240508	185400	76293249	1925	1925	1925	1925	0
9	20240508	185300	76293249	1925	1925	1925	1925	0
10	20240508	185200	76293249	1925	1925	1925	1925	0
11	20240508	185100	76293249	1925	1925	1925	1925	0
12	20240508	185000	76293249	1925	1925	1925	1925	0
13	20240508	184900	76293249	1925	1925	1925	1925	0
14	20240508	184800	76293249	1925	1925	1925	1925	0
15	20240508	184700	76293249	1925	1925	1925	1925	0
16	20240508	184600	76293249	1925	1925	1925	1925	0
17	20240508	184500	76293249	1925	1925	1925	1925	0
18	20240508	184400	76293249	1925	1925	1925	1925	0
19	20240508	184300	76293249	1925	1925	1925	1925	0
20	20240508	184200	76293249	1925	1925	1925	1925	0
21	20240508	184100	76293249	1925	1925	1925	1925	0
22	20240508	184000	76293249	1925	1925	1925	1925	0
23	20240508	183900	76293249	1925	1925	1925	1925	0
24	20240508	183800	76293249	1925	1925	1925	1925	0
25	20240508	183700	76293249	1925	1925	1925	1925	0
26	20240508	183600	76293249	1925	1925	1925	1925	0
27	20240508	183500	76293249	1925	1925	1925	1925	0
28	20240508	183400	76293249	1925	1925	1925	1925	0
29	20240508	183300	76293249	1925	1925	1925	1925	0
30	20240508	183200	76293249	1925	1925	1925	1925	0
31	20240508	183100	76293249	1925	1925	1925	1925	0
32	20240508	183000	76293249	1925	1925	1925	1925	65
33	20240508	182900	76293249	1925	1925	1925	1925	0
34	20240508	182800	76293249	1925	1925	1925	1925	0
35	20240508	182700	76293249	1925	1925	1925	1925	0
36	20240508	182600	76293249	1925	1925	1925	1925	0
37	20240508	182500	76293249	1925	1925	1925	1925	0
38	20240508	182400	76293249	1925	1925	1925	1925	0
39	20240508	182300	76293249	1925	1925	1925	1925	0
40	20240508	182200	76293249	1925	1925	1925	1925	0
41	20240508	182100	76293249	1925	1925	1925	1925	0
42	20240508	182000	76293249	1925	1925	1925	1925	0
43	20240508	181900	76293249	1925	1925	1925	1925	0
44	20240508	181800	76293249	1925	1925	1925	1925	0
45	20240508	181700	76293249	1925	1925	1925	1925	0
46	20240508	181600	76293249	1925	1925	1925	1925	0
47	20240508	181500	76293249	1925	1925	1925	1925	0
48	20240508	181400	76293249	1925	1925	1925	1925	0
49	20240508	181300	76293249	1925	1925	1925	1925	0
50	20240508	181200	76293249	1925	1925	1925	1925	0
51	20240508	181100	76293249	1925	1925	1925	1925	0
52	20240508	181000	76293249	1925	1925	1925	1925	0
53	20240508	180900	76293249	1925	1925	1925	1925	0
54	20240508	180800	76293249	1925	1925	1925	1925	0
55	20240508	180700	76293249	1925	1925	1925	1925	0
56	20240508	180600	76293249	1925	1925	1925	1925	0
57	20240508	180500	76293249	1925	1925	1925	1925	0
58	20240508	180400	76293249	1925	1925	1925	1925	0
59	20240508	180300	76293249	1925	1925	1925	1925	0
60	20240508	180200	76293249	1925	1925	1925	1925	0
61	20240508	180100	76293249	1925	1925	1925	1925	0
62	20240508	180000	76293249	1925	1925	1925	1925	65
63	20240508	175900	76293249	1925	1925	1925	1925	0
64	20240508	175800	76293249	1925	1925	1925	1925	0
65	20240508	175700	76293249	1925	1925	1925	1925	0
66	20240508	175600	76293249	1925	1925	1925	1925	0
67	20240508	175500	76293249	1925	1925	1925	1925	0
68	20240508	175400	76293249	1925	1925	1925	1925	0
69	20240508	175300	76293249	1925	1925	1925	1925	0
70	20240508	175200	76293249	1925	1925	1925	1925	0
71	20240508	175100	76293249	1925	1925	1925	1925	0
72	20240508	175000	76293249	1925	1925	1925	1925	0
73	20240508	174900	76293249	1925	1925	1925	1925	0
74	20240508	174800	76293249	1925	1925	1925	1925	0
75	20240508	174700	76293249	1925	1925	1925	1925	0
76	20240508	174600	76293249	1925	1925	1925	1925	0
77	20240508	174500	76293249	1925	1925	1925	1925	0
78	20240508	174400	76293249	1925	1925	1925	1925	0
79	20240508	174300	76293249	1925	1925	1925	1925	0
80	20240508	174200	76293249	1925	1925	1925	1925	0
81	20240508	174100	76293249	1925	1925	1925	1925	0
82	20240508	174000	76293249	1925	1925	1925	1925	0
83	20240508	173900	76293249	1925	1925	1925	1925	0
84	20240508	173800	76293249	1925	1925	1925	1925	0
85	20240508	173700	76293249	1925	1925	1925	1925	0
86	20240508	173600	76293249	1925	1925	1925	1925	0
87	20240508	173500	76293249	1925	1925	1925	1925	0
88	20240508	173400	76293249	1925	1925	1925	1925	0
89	20240508	173300	76293249	1925	1925	1925	1925	0
90	20240508	173200	76293249	1925	1925	1925	1925	0
91	20240508	173100	76293249	1925	1925	1925	1925	0
92	20240508	173000	76293249	1925	1925	1925	1925	65
93	20240508	172900	76293249	1925	1925	1925	1925	0
94	20240508	172800	76293249	1925	1925	1925	1925	0
95	20240508	172700	76293249	1925	1925	1925	1925	0
96	20240508	172600	76293249	1925	1925	1925	1925	0
97	20240508	172500	76293249	1925	1925	1925	1925	0
98	20240508	172400	76293249	1925	1925	1925	1925	0
99	20240508	172300	76293249	1925	1925	1925	1925	0
100	20240508	172200	76293249	1925	1925	1925	1925	0
101	20240508	172100	76293249	1925	1925	1925	1925	0
102	20240508	172000	76293249	1925	1925	1925	1925	0
103	20240508	171900	76293249	1925	1925	1925	1925	0
104	20240508	171800	76293249	1925	1925	1925	1925	0
105	20240508	171700	76293249	1925	1925	1925	1925	0
106	20240508	171600	76293249	1925	1925	1925	1925	0
107	20240508	171500	76293249	1925	1925	1925	1925	0
108	20240508	171400	76293249	1925	1925	1925	1925	0
109	20240508	171300	76293249	1925	1925	1925	1925	0
110	20240508	171200	76293249	1925	1925	1925	1925	0
111	20240508	171100	76293249	1925	1925	1925	1925	0
112	20240508	171000	76293249	1925	1925	1925	1925	0
113	20240508	170900	76293249	1925	1925	1925	1925	0
114	20240508	170800	76293249	1925	1925	1925	1925	0
115	20240508	170700	76293249	1925	1925	1925	1925	0
116	20240508	170600	76293249	1925	1925	1925	1925	0
117	20240508	170500	76293249	1925	1925	1925	1925	0
118	20240508	170400	76293249	1925	1925	1925	1925	0
119	20240508	170300	76293249	1925	1925	1925	1925	0
120	20240508	170200	76293249	1925	1925	1925	1925	0
121	20240508	170100	76293249	1925	1925	1925	1925	0
122	20240508	170000	76293249	1925	1925	1925	1925	65
123	20240508	165900	76293249	1925	1925	1925	1925	0
124	20240508	165800	76293249	1925	1925	1925	1925	0
125	20240508	165700	76293249	1925	1925	1925	1925	0
126	20240508	165600	76293249	1925	1925	1925	1925	0
127	20240508	165500	76293249	1925	1925	1925	1925	0
128	20240508	165400	76293249	1925	1925	1925	1925	0
129	20240508	165300	76293249	1925	1925	1925	1925	0
130	20240508	165200	76293249	1925	1925	1925	1925	0
131	20240508	165100	76293249	1925	1925	1925	1925	0
132	20240508	165000	76293249	1925	1925	1925	1925	0
133	20240508	164900	76293249	1925	1925	1925	1925	0
134	20240508	164800	76293249	1925	1925	1925	1925	0
135	20240508	164700	76293249	1925	1925	1925	1925	0
136	20240508	164600	76293249	1925	1925	1925	1925	0
137	20240508	164500	76293249	1925	1925	1925	1925	0
138	20240508	164400	76293249	1925	1925	1925	1925	0
139	20240508	164300	76293249	1925	1925	1925	1925	0
140	20240508	164200	76293249	1925	1925	1925	1925	0
141	20240508	164100	76293249	1925	1925	1925	1925	0
142	20240508	164000	76293249	1925	1925	1925	1925	0
143	20240508	163900	76293249	1925	1925	1925	1925	0
144	20240508	163800	76293249	1925	1925	1925	1925	0
145	20240508	163700	76293249	1925	1925	1925	1925	0
146	20240508	163600	76293249	1925	1925	1925	1925	0
147	20240508	163500	76293249	1925	1925	1925	1925	0
148	20240508	163400	76293249	1925	1925	1925	1925	0
149	20240508	163300	76293249	1925	1925	1925	1925	0
150	20240508	163200	76293249	1925	1925	1925	1925	0
151	20240508	163100	76293249	1925	1925	1925	1925	0
152	20240508	163000	76293249	1925	1925	1925	1925	65
153	20240508	162900	76293249	1925	1925	1925	1925	0
154	20240508	162800	76293249	1925	1925	1925	1925	0
155	20240508	162700	76293249	1925	1925	1925	1925	0
156	20240508	162600	76293249	1925	1925	1925	1925	0
157	20240508	162500	76293249	1925	1925	1925	1925	0
158	20240508	162400	76293249	1925	1925	1925	1925	0
159	20240508	162300	76293249	1925	1925	1925	1925	0
160	20240508	162200	76293249	1925	1925	1925	1925	0
161	20240508	162100	76293249	1925	1925	1925	1925	0
162	20240508	162000	76293249	1925	1925	1925	1925	0
163	20240508	161900	76293249	1925	1925	1925	1925	0
164	20240508	161800	76293249	1925	1925	1925	1925	0
165	20240508	161700	76293249	1925	1925	1925	1925	0
166	20240508	161600	76293249	1925	1925	1925	1925	0
167	20240508	161500	76293249	1925	1925	1925	1925	0
168	20240508	161400	76293249	1925	1925	1925	1925	0
169	20240508	161300	76293249	1925	1925	1925	1925	0
170	20240508	161200	76293249	1925	1925	1925	1925	0
171	20240508	161100	76293249	1925	1925	1925	1925	0
172	20240508	161000	76293249	1925	1925	1925	1925	0
173	20240508	160900	76293249	1925	1925	1925	1925	0
174	20240508	160800	76293249	1925	1925	1925	1925	0
175	20240508	160700	76293249	1925	1925	1925	1925	0
176	20240508	160600	76293249	1925	1925	1925	1925	0
177	20240508	160500	76293249	1925	1925	1925	1925	0
178	20240508	160400	76293249	1925	1925	1925	1925	0
179	20240508	160300	76293249	1925	1925	1925	1925	0
180	20240508	160200	76293249	1925	1925	1925	1925	0
181	20240508	160100	76293249	1925	1925	1925	1925	0
182	20240508	160000	76293249	1925	1925	1925	1925	65
183	20240508	155900	76293249	1925	1925	1925	1925	0
184	20240508	155800	76293249	1925	1925	1925	1925	0
185	20240508	155700	76293249	1925	1925	1925	1925	0
186	20240508	155600	76293249	1925	1925	1925	1925	0
187	20240508	155500	76293249	1925	1925	1925	1925	0
188	20240508	155400	76293249	1925	1925	1925	1925	0
189	20240508	155300	76293249	1925	1925	1925	1925	0
190	20240508	155200	76293249	1925	1925	1925	1925	0
191	20240508	155100	76293249	1925	1925	1925	1925	0
192	20240508	155000	76293249	1925	1925	1925	1925	0
193	20240508	154900	76293249	1925	1925	1925	1925	0
194	20240508	154800	76293249	1925	1925	1925	1925	0
195	20240508	154700	76293249	1925	1925	1925	1925	0
196	20240508	154600	76293249	1925	1925	1925	1925	0
197	20240508	154500	76293249	1925	1925	1925	1925	0
198	20240508	154400	76293249	1925	1925	1925	1925	0
199	20240508	154300	76293249	1925	1925	1925	1925	0
200	20240508	154200	76293249	1925	1925	1925	1925	0
201	20240508	154100	76293249	1925	1925	1925	1925	0
202	20240508	154000	76293249	1925	1925	1925	1925	0
203	20240508	153900	76293249	1925	1925	1925	1925	0
204	20240508	153800	76293249	1925	1925	1925	1925	0
205	20240508	153700	76293249	1925	1925	1925	1925	0
206	20240508	153600	76293249	1925	1925	1925	1925	0
207	20240508	153500	76293249	1925	1925	1925	1925	0
208	20240508	153400	76293249	1925	1925	1925	1925	0
209	20240508	153300	76293249	1925	1925	1925	1925	0
210	20240508	153200	76293249	1925	1925	1925	1925	0
211	20240508	153100	76293249	1925	1925	1925	1925	0
212	20240508	153000	76293249	1925	1925	1925	1925	130
213	20240508	152900	76168124	1925	1925	1925	1925	0
214	20240508	152800	76168124	1925	1925	1925	1925	0
215	20240508	152700	76168124	1925	1925	1925	1925	0
216	20240508	152600	76168124	1925	1925	1925	1925	0
217	20240508	152500	76168124	1925	1925	1925	1925	0
218	20240508	152400	76168124	1925	1925	1925	1925	0
219	20240508	152300	76168124	1925	1925	1925	1925	0
220	20240508	152200	76168124	1925	1925	1925	1925	0
221	20240508	152100	76168124	1925	1925	1925	1925	0
222	20240508	152000	76168124	1925	1925	1925	1925	0
223	20240508	151900	76168124	1925	1925	1925	1925	134
224	20240508	151800	75910174	1925	1925	1925	1925	16
225	20240508	151700	75879374	1924	1924	1924	1924	2
226	20240508	151600	75875526	1924	1924	1924	1924	4
227	20240508	151500	75867830	1924	1924	1924	1924	2
228	20240508	151400	75863982	1925	1924	1925	1924	2
229	20240508	151300	75860133	1924	1924	1924	1924	1
230	20240508	151200	75858209	1924	1924	1924	1924	1
231	20240508	151100	75856285	1924	1924	1924	1924	2
232	20240508	151000	75852437	1925	1925	1925	1925	1
233	20240508	150900	75850512	1924	1924	1925	1924	5
234	20240508	150800	75840889	1925	1925	1925	1924	31
235	20240508	150700	75781215	1925	1924	1925	1924	10
236	20240508	150600	75761967	1924	1924	1924	1924	0
237	20240508	150500	75761967	1924	1924	1924	1924	2
238	20240508	150400	75758119	1925	1925	1925	1925	97
239	20240508	150300	75571394	1925	1925	1925	1925	39
240	20240508	150200	75496319	1925	1925	1925	1924	96
241	20240508	150100	75311520	1924	1924	1925	1924	3491
242	20240508	150000	68592836	1924	1924	1924	1923	287
243	20240508	145900	68040800	1924	1924	1924	1924	10
244	20240508	145800	68021560	1924	1924	1924	1924	0
245	20240508	145700	68021560	1924	1924	1924	1924	500
246	20240508	145600	67059560	1924	1924	1924	1924	0
247	20240508	145500	67059560	1924	1924	1924	1924	0
248	20240508	145400	67059560	1924	1924	1924	1924	0
249	20240508	145300	67059560	1924	1924	1924	1924	160
250	20240508	145200	66751720	1924	1924	1924	1924	104
251	20240508	145100	66551624	1924	1924	1924	1924	1
252	20240508	145000	66549700	1924	1924	1924	1924	50
253	20240508	144900	66453500	1924	1924	1924	1924	21
254	20240508	144800	66413096	1924	1924	1924	1924	175
255	20240508	144700	66076396	1924	1924	1924	1924	176
256	20240508	144600	65737772	1924	1925	1925	1924	2229
257	20240508	144500	61449126	1925	1925	1925	1925	5
258	20240508	144400	61439501	1925	1925	1925	1925	0
259	20240508	144300	61439501	1925	1925	1925	1925	2812
260	20240508	144200	56026401	1926	1926	1926	1926	0
261	20240508	144100	56026401	1926	1926	1926	1926	0
262	20240508	144000	56026401	1926	1926	1926	1926	0
263	20240508	143900	56026401	1926	1926	1926	1926	0
264	20240508	143800	56026401	1926	1926	1926	1926	0
265	20240508	143700	56026401	1926	1926	1926	1926	850
266	20240508	143600	54389301	1926	1926	1926	1926	100
267	20240508	143500	54196701	1926	1927	1927	1926	2368
268	20240508	143400	49635862	1928	1928	1928	1928	0
269	20240508	143300	49635862	1928	1928	1928	1928	0
270	20240508	143200	49635862	1928	1928	1928	1928	0
271	20240508	143100	49635862	1928	1928	1928	1928	0
272	20240508	143000	49635862	1928	1928	1928	1928	1
273	20240508	142900	49633934	1928	1928	1928	1928	0
274	20240508	142800	49633934	1928	1928	1928	1928	0
275	20240508	142700	49633934	1928	1928	1928	1928	0
276	20240508	142600	49633934	1928	1928	1928	1928	0
277	20240508	142500	49633934	1928	1928	1928	1928	0
278	20240508	142400	49633934	1928	1928	1928	1928	0
279	20240508	142300	49633934	1928	1928	1928	1928	0
280	20240508	142200	49633934	1928	1928	1928	1928	32
281	20240508	142100	49572238	1927	1927	1927	1927	3
282	20240508	142000	49566457	1928	1928	1928	1928	0
283	20240508	141900	49566457	1928	1928	1928	1928	0
284	20240508	141800	49566457	1928	1928	1928	1928	0
285	20240508	141700	49566457	1928	1928	1928	1928	0
286	20240508	141600	49566457	1928	1928	1928	1928	0
287	20240508	141500	49566457	1928	1928	1928	1928	1
288	20240508	141400	49564529	1927	1927	1927	1927	17
289	20240508	141300	49531770	1928	1928	1928	1928	0
290	20240508	141200	49531770	1928	1928	1928	1928	2
291	20240508	141100	49527914	1928	1928	1928	1928	0
292	20240508	141000	49527914	1928	1928	1928	1928	20
293	20240508	140900	49489354	1928	1928	1928	1928	0
294	20240508	140800	49489354	1928	1928	1928	1928	0
295	20240508	140700	49489354	1928	1928	1928	1928	0
296	20240508	140600	49489354	1928	1928	1928	1928	0
297	20240508	140500	49489354	1928	1928	1928	1928	0
298	20240508	140400	49489354	1928	1928	1928	1928	0
299	20240508	140300	49489354	1928	1928	1928	1928	0
300	20240508	140200	49489354	1928	1928	1928	1928	0
301	20240508	140100	49489354	1928	1928	1928	1928	0
302	20240508	140000	49489354	1928	1928	1928	1928	0
303	20240508	135900	49489354	1928	1928	1928	1928	0
304	20240508	135800	49489354	1928	1928	1928	1928	0
305	20240508	135700	49489354	1928	1928	1928	1928	200
306	20240508	135600	49103754	1928	1928	1928	1928	0
307	20240508	135500	49103754	1928	1928	1928	1928	0
308	20240508	135400	49103754	1928	1928	1928	1928	0
309	20240508	135300	49103754	1928	1928	1928	1928	2
310	20240508	135200	49099898	1928	1928	1928	1928	61
311	20240508	135100	48982290	1928	1928	1928	1928	0
312	20240508	135000	48982290	1928	1928	1928	1928	123
313	20240508	134900	48745146	1928	1928	1928	1928	0
314	20240508	134800	48745146	1928	1928	1928	1928	0
315	20240508	134700	48745146	1928	1928	1928	1928	0
316	20240508	134600	48745146	1928	1928	1928	1928	0
317	20240508	134500	48745146	1928	1928	1928	1928	0
318	20240508	134400	48745146	1928	1928	1928	1928	0
319	20240508	134300	48745146	1928	1928	1928	1928	0
320	20240508	134200	48745146	1928	1928	1928	1928	0
321	20240508	134100	48745146	1928	1928	1928	1928	0
322	20240508	134000	48745146	1928	1928	1928	1928	0
323	20240508	133900	48745146	1928	1928	1928	1928	0
324	20240508	133800	48745146	1928	1928	1928	1928	0
325	20240508	133700	48745146	1928	1928	1928	1928	0
326	20240508	133600	48745146	1928	1928	1928	1928	0
327	20240508	133500	48745146	1928	1928	1928	1928	1
328	20240508	133400	48743218	1928	1928	1928	1928	0
329	20240508	133300	48743218	1928	1928	1928	1928	0
330	20240508	133200	48743218	1928	1928	1928	1928	0
331	20240508	133100	48743218	1928	1928	1928	1928	0
332	20240508	133000	48743218	1928	1928	1928	1928	0
333	20240508	132900	48743218	1928	1928	1928	1928	0
334	20240508	132800	48743218	1928	1928	1928	1928	0
335	20240508	132700	48743218	1928	1928	1928	1928	0
336	20240508	132600	48743218	1928	1928	1928	1928	0
337	20240508	132500	48743218	1928	1928	1928	1928	0
338	20240508	132400	48743218	1928	1928	1928	1928	0
339	20240508	132300	48743218	1928	1928	1928	1928	0
340	20240508	132200	48743218	1928	1928	1928	1928	0
341	20240508	132100	48743218	1928	1928	1928	1928	20
342	20240508	132000	48704658	1926	1926	1926	1926	0
343	20240508	131900	48704658	1926	1926	1926	1926	51
344	20240508	131800	48606432	1927	1927	1927	1927	0
345	20240508	131700	48606432	1927	1927	1927	1927	0
346	20240508	131600	48606432	1927	1927	1927	1927	0
347	20240508	131500	48606432	1927	1927	1927	1927	300
348	20240508	131400	48028332	1926	1926	1926	1926	0
349	20240508	131300	48028332	1926	1926	1926	1926	0
350	20240508	131200	48028332	1926	1926	1926	1926	0
351	20240508	131100	48028332	1926	1926	1926	1926	0
352	20240508	131000	48028332	1926	1926	1926	1926	0
353	20240508	130900	48028332	1926	1926	1926	1926	0
354	20240508	130800	48028332	1926	1926	1926	1926	0
355	20240508	130700	48028332	1926	1926	1926	1926	0
356	20240508	130600	48028332	1926	1926	1926	1926	0
357	20240508	130500	48028332	1926	1926	1926	1926	0
358	20240508	130400	48028332	1926	1926	1926	1926	0
359	20240508	130300	48028332	1926	1926	1926	1926	0
360	20240508	130200	48028332	1926	1926	1926	1926	0
361	20240508	130100	48028332	1926	1926	1926	1926	0
362	20240508	130000	48028332	1926	1926	1926	1926	0
363	20240508	125900	48028332	1926	1926	1926	1926	0
364	20240508	125800	48028332	1926	1926	1926	1926	0
365	20240508	125700	48028332	1926	1926	1926	1926	0
366	20240508	125600	48028332	1926	1926	1926	1926	0
367	20240508	125500	48028332	1926	1927	1927	1926	871
368	20240508	125400	46350677	1927	1927	1927	1927	0
369	20240508	125300	46350677	1927	1927	1927	1927	10
370	20240508	125200	46331407	1926	1926	1926	1926	0
371	20240508	125100	46331407	1926	1926	1926	1926	0
372	20240508	125000	46331407	1926	1926	1926	1926	0
373	20240508	124900	46331407	1926	1926	1926	1926	0
374	20240508	124800	46331407	1926	1926	1926	1926	0
375	20240508	124700	46331407	1926	1926	1926	1926	142
376	20240508	124600	46057915	1927	1927	1927	1927	110
377	20240508	124500	45845945	1927	1927	1927	1927	0
378	20240508	124400	45845945	1927	1927	1927	1927	0
379	20240508	124300	45845945	1927	1927	1927	1927	0
380	20240508	124200	45845945	1927	1927	1927	1927	0
381	20240508	124100	45845945	1927	1927	1927	1927	0
382	20240508	124000	45845945	1927	1927	1927	1927	0
383	20240508	123900	45845945	1927	1927	1927	1927	50
384	20240508	123800	45749595	1927	1927	1927	1927	0
385	20240508	123700	45749595	1927	1927	1927	1927	15
386	20240508	123600	45720690	1927	1927	1927	1927	0
387	20240508	123500	45720690	1927	1927	1927	1927	0
388	20240508	123400	45720690	1927	1927	1927	1927	0
389	20240508	123300	45720690	1927	1927	1927	1927	0
390	20240508	123200	45720690	1927	1927	1927	1927	0
391	20240508	123100	45720690	1927	1927	1927	1927	0
392	20240508	123000	45720690	1927	1927	1927	1927	0
393	20240508	122900	45720690	1927	1927	1927	1927	0
394	20240508	122800	45720690	1927	1927	1927	1927	6
395	20240508	122700	45709128	1927	1927	1927	1927	100
396	20240508	122600	45516428	1927	1927	1927	1927	0
397	20240508	122500	45516428	1927	1927	1927	1927	0
398	20240508	122400	45516428	1927	1927	1927	1927	0
399	20240508	122300	45516428	1927	1927	1927	1927	0
400	20240508	122200	45516428	1927	1927	1927	1927	145
401	20240508	122100	45237013	1927	1927	1927	1927	0
402	20240508	122000	45237013	1927	1927	1927	1927	0
403	20240508	121900	45237013	1927	1927	1927	1927	0
404	20240508	121800	45237013	1927	1927	1927	1927	0
405	20240508	121700	45237013	1927	1927	1927	1927	0
406	20240508	121600	45237013	1927	1927	1927	1927	0
407	20240508	121500	45237013	1927	1927	1927	1927	249
408	20240508	121400	44757190	1928	1928	1928	1928	0
409	20240508	121300	44757190	1928	1928	1928	1928	0
410	20240508	121200	44757190	1928	1928	1928	1928	5
411	20240508	121100	44747550	1928	1928	1928	1928	0
412	20240508	121000	44747550	1928	1928	1928	1928	0
413	20240508	120900	44747550	1928	1928	1928	1928	0
414	20240508	120800	44747550	1928	1928	1928	1928	0
415	20240508	120700	44747550	1928	1928	1928	1928	0
416	20240508	120600	44747550	1928	1928	1928	1928	0
417	20240508	120500	44747550	1928	1928	1928	1928	0
418	20240508	120400	44747550	1928	1928	1928	1928	0
419	20240508	120300	44747550	1928	1928	1928	1928	1
420	20240508	120200	44745622	1928	1928	1928	1928	0
421	20240508	120100	44745622	1928	1928	1928	1928	0
422	20240508	120000	44745622	1928	1928	1928	1928	1
423	20240508	115900	44743694	1928	1928	1928	1928	0
424	20240508	115800	44743694	1928	1928	1928	1928	1
425	20240508	115700	44741766	1928	1928	1928	1928	0
426	20240508	115600	44741766	1928	1928	1928	1928	0
427	20240508	115500	44741766	1928	1928	1928	1928	0
428	20240508	115400	44741766	1928	1928	1928	1928	0
429	20240508	115300	44741766	1928	1928	1928	1928	0
430	20240508	115200	44741766	1928	1928	1928	1928	0
431	20240508	115100	44741766	1928	1928	1928	1928	0
432	20240508	115000	44741766	1928	1928	1928	1928	0
433	20240508	114900	44741766	1928	1928	1928	1928	0
434	20240508	114800	44741766	1928	1928	1928	1928	0
435	20240508	114700	44741766	1928	1928	1928	1928	0
436	20240508	114600	44741766	1928	1928	1928	1928	0
437	20240508	114500	44741766	1928	1928	1928	1928	0
438	20240508	114400	44741766	1928	1928	1928	1928	0
439	20240508	114300	44741766	1928	1928	1928	1928	0
440	20240508	114200	44741766	1928	1928	1928	1928	0
441	20240508	114100	44741766	1928	1928	1928	1928	0
442	20240508	114000	44741766	1928	1928	1928	1928	0
443	20240508	113900	44741766	1928	1928	1928	1928	0
444	20240508	113800	44741766	1928	1928	1928	1928	0
445	20240508	113700	44741766	1928	1928	1928	1928	0
446	20240508	113600	44741766	1928	1928	1928	1928	10
447	20240508	113500	44722486	1927	1927	1927	1927	0
448	20240508	113400	44722486	1927	1927	1927	1927	0
449	20240508	113300	44722486	1927	1927	1927	1927	0
450	20240508	113200	44722486	1927	1927	1927	1927	0
451	20240508	113100	44722486	1927	1927	1927	1927	0
452	20240508	113000	44722486	1927	1927	1927	1927	5
453	20240508	112900	44712851	1927	1927	1927	1927	0
454	20240508	112800	44712851	1927	1927	1927	1927	2
455	20240508	112700	44708997	1928	1928	1928	1928	0
456	20240508	112600	44708997	1928	1928	1928	1928	0
457	20240508	112500	44708997	1928	1928	1928	1928	0
458	20240508	112400	44708997	1928	1928	1928	1928	0
459	20240508	112300	44708997	1928	1928	1928	1928	0
460	20240508	112200	44708997	1928	1928	1928	1928	1
461	20240508	112100	44707069	1928	1928	1928	1928	0
462	20240508	112000	44707069	1928	1928	1928	1928	0
463	20240508	111900	44707069	1928	1928	1928	1928	0
464	20240508	111800	44707069	1928	1928	1928	1928	0
465	20240508	111700	44707069	1928	1928	1928	1928	0
466	20240508	111600	44707069	1928	1928	1928	1928	0
467	20240508	111500	44707069	1928	1928	1928	1928	0
468	20240508	111400	44707069	1928	1928	1928	1928	0
469	20240508	111300	44707069	1928	1928	1928	1928	0
470	20240508	111200	44707069	1928	1928	1928	1928	0
471	20240508	111100	44707069	1928	1928	1928	1928	50
472	20240508	111000	44610669	1928	1928	1928	1928	0
473	20240508	110900	44610669	1928	1928	1928	1928	0
474	20240508	110800	44610669	1928	1928	1928	1928	0
475	20240508	110700	44610669	1928	1928	1928	1928	0
476	20240508	110600	44610669	1928	1928	1928	1928	0
477	20240508	110500	44610669	1928	1928	1928	1928	0
478	20240508	110400	44610669	1928	1928	1928	1928	0
479	20240508	110300	44610669	1928	1928	1928	1928	0
480	20240508	110200	44610669	1928	1928	1928	1928	0
481	20240508	110100	44610669	1928	1928	1928	1928	0
482	20240508	110000	44610669	1928	1928	1928	1928	0
483	20240508	105900	44610669	1928	1928	1928	1928	0
484	20240508	105800	44610669	1928	1928	1928	1928	0
485	20240508	105700	44610669	1928	1928	1928	1928	1
486	20240508	105600	44608741	1928	1928	1928	1928	435
487	20240508	105500	43770061	1927	1927	1927	1927	0
488	20240508	105400	43770061	1927	1927	1927	1927	0
489	20240508	105300	43770061	1927	1927	1927	1927	4241
490	20240508	105200	35597654	1927	1926	1927	1926	259
491	20240508	105100	35098818	1926	1930	1930	1926	4477
492	20240508	105000	26470591	1931	1932	1932	1931	148
493	20240508	104900	26184658	1933	1933	1933	1933	0
494	20240508	104800	26184658	1933	1933	1933	1933	333
495	20240508	104700	25540969	1932	1932	1932	1932	0
496	20240508	104600	25540969	1932	1930	1932	1930	793
497	20240508	104500	24010467	1931	1934	1934	1931	1316
498	20240508	104400	21467006	1934	1934	1934	1934	1
499	20240508	104300	21465072	1934	1934	1934	1934	0
500	20240508	104200	21465072	1934	1935	1935	1934	12
501	20240508	104100	21441862	1934	1934	1934	1934	177
502	20240508	104000	21099544	1934	1936	1937	1934	19
503	20240508	103900	21062761	1936	1936	1936	1936	700
504	20240508	103800	19707561	1936	1936	1936	1936	0
505	20240508	103700	19707561	1936	1936	1936	1936	0
506	20240508	103600	19707561	1936	1936	1936	1936	0
507	20240508	103500	19707561	1936	1936	1936	1936	0
508	20240508	103400	19707561	1936	1936	1936	1936	0
509	20240508	103300	19707561	1936	1936	1936	1936	250
510	20240508	103200	19223561	1935	1935	1935	1935	0
511	20240508	103100	19223561	1935	1935	1935	1935	562
512	20240508	103000	18136091	1934	1934	1934	1934	0
513	20240508	102900	18136091	1934	1934	1934	1934	0
514	20240508	102800	18136091	1934	1934	1934	1934	0
515	20240508	102700	18136091	1934	1934	1934	1934	0
516	20240508	102600	18136091	1934	1934	1934	1934	0
517	20240508	102500	18136091	1934	1934	1934	1934	0
518	20240508	102400	18136091	1934	1934	1934	1934	0
519	20240508	102300	18136091	1934	1934	1934	1934	0
520	20240508	102200	18136091	1934	1934	1934	1934	1081
521	20240508	102100	16045437	1934	1934	1934	1934	0
522	20240508	102000	16045437	1934	1934	1934	1934	2
523	20240508	101900	16041569	1932	1932	1932	1932	0
524	20240508	101800	16041569	1932	1932	1932	1932	465
525	20240508	101700	15143189	1934	1934	1934	1934	0
526	20240508	101600	15143189	1934	1934	1934	1934	11
527	20240508	101500	15121915	1934	1934	1934	1934	0
528	20240508	101400	15121915	1934	1934	1934	1934	0
529	20240508	101300	15121915	1934	1934	1934	1934	0
530	20240508	101200	15121915	1934	1934	1934	1934	3
531	20240508	101100	15116113	1932	1932	1932	1932	0
532	20240508	101000	15116113	1932	1932	1932	1932	0
533	20240508	100900	15116113	1932	1932	1932	1932	0
534	20240508	100800	15116113	1932	1932	1932	1932	0
535	20240508	100700	15116113	1932	1932	1932	1932	0
536	20240508	100600	15116113	1932	1932	1932	1932	1
537	20240508	100500	15114181	1932	1934	1934	1932	16
538	20240508	100400	15083239	1933	1929	1933	1929	1096
539	20240508	100300	12967946	1930	1929	1930	1929	8
540	20240508	100200	12952513	1929	1928	1935	1928	5002
541	20240508	100100	3291786	1928	1928	1928	1928	0
542	20240508	100000	3291786	1928	1928	1928	1928	0
543	20240508	095900	3291786	1928	1928	1928	1928	0
544	20240508	095800	3291786	1928	1928	1928	1928	0
545	20240508	095700	3291786	1928	1928	1928	1928	0
546	20240508	095600	3291786	1928	1928	1928	1928	0
547	20240508	095500	3291786	1928	1928	1928	1928	0
548	20240508	095400	3291786	1928	1928	1928	1928	100
549	20240508	095300	3098986	1928	1928	1928	1928	0
550	20240508	095200	3098986	1928	1928	1928	1928	0
551	20240508	095100	3098986	1928	1928	1928	1928	4
552	20240508	095000	3091274	1928	1928	1928	1928	0
553	20240508	094900	3091274	1928	1928	1928	1928	0
554	20240508	094800	3091274	1928	1928	1928	1928	0
555	20240508	094700	3091274	1928	1928	1928	1928	0
556	20240508	094600	3091274	1928	1928	1928	1928	0
557	20240508	094500	3091274	1928	1928	1928	1928	2
558	20240508	094400	3087418	1928	1928	1928	1928	0
559	20240508	094300	3087418	1928	1928	1928	1928	1
560	20240508	094200	3085490	1928	1928	1928	1928	0
561	20240508	094100	3085490	1928	1928	1928	1928	0
562	20240508	094000	3085490	1928	1928	1928	1928	0
563	20240508	093900	3085490	1928	1928	1928	1928	0
564	20240508	093800	3085490	1928	1928	1928	1928	0
565	20240508	093700	3085490	1928	1928	1928	1928	0
566	20240508	093600	3085490	1928	1928	1928	1928	0
567	20240508	093500	3085490	1928	1928	1928	1928	1
568	20240508	093400	3083562	1928	1928	1928	1928	0
569	20240508	093300	3083562	1928	1928	1928	1928	0
570	20240508	093200	3083562	1928	1928	1928	1928	8
571	20240508	093100	3068138	1928	1928	1928	1928	0
572	20240508	093000	3068138	1928	1928	1928	1928	1
573	20240508	092900	3066210	1928	1928	1928	1928	0
574	20240508	092800	3066210	1928	1928	1928	1928	0
575	20240508	092700	3066210	1928	1928	1928	1928	0
576	20240508	092600	3066210	1928	1928	1928	1928	0
577	20240508	092500	3066210	1928	1928	1928	1928	5
578	20240508	092400	3056570	1928	1928	1928	1928	0
579	20240508	092300	3056570	1928	1928	1928	1928	0
580	20240508	092200	3056570	1928	1928	1928	1928	0
581	20240508	092100	3056570	1928	1928	1928	1928	0
582	20240508	092000	3056570	1928	1928	1928	1928	2
583	20240508	091900	3052714	1928	1928	1928	1928	2
584	20240508	091800	3048858	1928	1934	1934	1928	16
585	20240508	091700	3017920	1927	1927	1927	1927	5
586	20240508	091600	3008285	1927	1927	1927	1927	8
587	20240508	091500	2992869	1925	1925	1925	1925	0
588	20240508	091400	2992869	1925	1925	1925	1925	0
589	20240508	091300	2992869	1925	1925	1925	1925	0
590	20240508	091200	2992869	1925	1925	1925	1925	33
591	20240508	091100	2929344	1926	1926	1926	1926	0
592	20240508	091000	2929344	1926	1926	1926	1926	72
593	20240508	090900	2790672	1926	1926	1926	1923	1320
594	20240508	090800	248454	1926	1926	1926	1926	0
595	20240508	090700	248454	1926	1926	1926	1926	0
596	20240508	090600	248454	1926	1926	1926	1926	2
597	20240508	090500	244602	1926	1926	1926	1926	0
598	20240508	090400	244602	1926	1926	1926	1926	0
599	20240508	090300	244602	1926	1926	1926	1926	0
600	20240508	090200	244602	1926	1926	1926	1926	3
601	20240508	090100	238824	1926	1926	1926	1926	0
602	20240508	090000	238824	1926	1926	1926	1926	124