KissMeData/033130/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191500	58655469	1949	1949	1949	1949	1036
3	20240503	191400	58655469	1949	1949	1949	1949	0
4	20240503	191300	58655469	1949	1949	1949	1949	0
5	20240503	191200	58655469	1949	1949	1949	1949	0
6	20240503	191100	58655469	1949	1949	1949	1949	0
7	20240503	191000	58655469	1949	1949	1949	1949	0
8	20240503	190900	58655469	1949	1949	1949	1949	0
9	20240503	190800	58655469	1949	1949	1949	1949	0
10	20240503	190700	58655469	1949	1949	1949	1949	0
11	20240503	190600	58655469	1949	1949	1949	1949	0
12	20240503	190500	58655469	1949	1949	1949	1949	0
13	20240503	190400	58655469	1949	1949	1949	1949	0
14	20240503	190300	58655469	1949	1949	1949	1949	0
15	20240503	190200	58655469	1949	1949	1949	1949	0
16	20240503	190100	58655469	1949	1949	1949	1949	0
17	20240503	190000	58655469	1949	1949	1949	1949	0
18	20240503	185900	58655469	1949	1949	1949	1949	0
19	20240503	185800	58655469	1949	1949	1949	1949	0
20	20240503	185700	58655469	1949	1949	1949	1949	0
21	20240503	185600	58655469	1949	1949	1949	1949	0
22	20240503	185500	58655469	1949	1949	1949	1949	0
23	20240503	185400	58655469	1949	1949	1949	1949	0
24	20240503	185300	58655469	1949	1949	1949	1949	0
25	20240503	185200	58655469	1949	1949	1949	1949	0
26	20240503	185100	58655469	1949	1949	1949	1949	0
27	20240503	185000	58655469	1949	1949	1949	1949	0
28	20240503	184900	58655469	1949	1949	1949	1949	0
29	20240503	184800	58655469	1949	1949	1949	1949	0
30	20240503	184700	58655469	1949	1949	1949	1949	0
31	20240503	184600	58655469	1949	1949	1949	1949	0
32	20240503	184500	58655469	1949	1949	1949	1949	1036
33	20240503	184400	58655469	1949	1949	1949	1949	0
34	20240503	184300	58655469	1949	1949	1949	1949	0
35	20240503	184200	58655469	1949	1949	1949	1949	0
36	20240503	184100	58655469	1949	1949	1949	1949	0
37	20240503	184000	58655469	1949	1949	1949	1949	0
38	20240503	183900	58655469	1949	1949	1949	1949	0
39	20240503	183800	58655469	1949	1949	1949	1949	0
40	20240503	183700	58655469	1949	1949	1949	1949	0
41	20240503	183600	58655469	1949	1949	1949	1949	0
42	20240503	183500	58655469	1949	1949	1949	1949	0
43	20240503	183400	58655469	1949	1949	1949	1949	0
44	20240503	183300	58655469	1949	1949	1949	1949	0
45	20240503	183200	58655469	1949	1949	1949	1949	0
46	20240503	183100	58655469	1949	1949	1949	1949	0
47	20240503	183000	58655469	1949	1949	1949	1949	0
48	20240503	182900	58655469	1949	1949	1949	1949	0
49	20240503	182800	58655469	1949	1949	1949	1949	0
50	20240503	182700	58655469	1949	1949	1949	1949	0
51	20240503	182600	58655469	1949	1949	1949	1949	0
52	20240503	182500	58655469	1949	1949	1949	1949	0
53	20240503	182400	58655469	1949	1949	1949	1949	0
54	20240503	182300	58655469	1949	1949	1949	1949	0
55	20240503	182200	58655469	1949	1949	1949	1949	0
56	20240503	182100	58655469	1949	1949	1949	1949	0
57	20240503	182000	58655469	1949	1949	1949	1949	0
58	20240503	181900	58655469	1949	1949	1949	1949	0
59	20240503	181800	58655469	1949	1949	1949	1949	0
60	20240503	181700	58655469	1949	1949	1949	1949	0
61	20240503	181600	58655469	1949	1949	1949	1949	0
62	20240503	181500	58655469	1949	1949	1949	1949	1036
63	20240503	181400	58655469	1949	1949	1949	1949	0
64	20240503	181300	58655469	1949	1949	1949	1949	0
65	20240503	181200	58655469	1949	1949	1949	1949	0
66	20240503	181100	58655469	1949	1949	1949	1949	0
67	20240503	181000	58655469	1949	1949	1949	1949	0
68	20240503	180900	58655469	1949	1949	1949	1949	0
69	20240503	180800	58655469	1949	1949	1949	1949	0
70	20240503	180700	58655469	1949	1949	1949	1949	0
71	20240503	180600	58655469	1949	1949	1949	1949	0
72	20240503	180500	58655469	1949	1949	1949	1949	0
73	20240503	180400	58655469	1949	1949	1949	1949	0
74	20240503	180300	58655469	1949	1949	1949	1949	0
75	20240503	180200	58655469	1949	1949	1949	1949	0
76	20240503	180100	58655469	1949	1949	1949	1949	0
77	20240503	180000	58655469	1949	1949	1949	1949	0
78	20240503	175900	58655469	1949	1949	1949	1949	0
79	20240503	175800	58655469	1949	1949	1949	1949	0
80	20240503	175700	58655469	1949	1949	1949	1949	0
81	20240503	175600	58655469	1949	1949	1949	1949	0
82	20240503	175500	58655469	1949	1949	1949	1949	0
83	20240503	175400	58655469	1949	1949	1949	1949	0
84	20240503	175300	58655469	1949	1949	1949	1949	0
85	20240503	175200	58655469	1949	1949	1949	1949	0
86	20240503	175100	58655469	1949	1949	1949	1949	0
87	20240503	175000	58655469	1949	1949	1949	1949	0
88	20240503	174900	58655469	1949	1949	1949	1949	0
89	20240503	174800	58655469	1949	1949	1949	1949	0
90	20240503	174700	58655469	1949	1949	1949	1949	0
91	20240503	174600	58655469	1949	1949	1949	1949	0
92	20240503	174500	58655469	1949	1949	1949	1949	1036
93	20240503	174400	58655469	1949	1949	1949	1949	0
94	20240503	174300	58655469	1949	1949	1949	1949	0
95	20240503	174200	58655469	1949	1949	1949	1949	0
96	20240503	174100	58655469	1949	1949	1949	1949	0
97	20240503	174000	58655469	1949	1949	1949	1949	0
98	20240503	173900	58655469	1949	1949	1949	1949	0
99	20240503	173800	58655469	1949	1949	1949	1949	0
100	20240503	173700	58655469	1949	1949	1949	1949	0
101	20240503	173600	58655469	1949	1949	1949	1949	0
102	20240503	173500	58655469	1949	1949	1949	1949	0
103	20240503	173400	58655469	1949	1949	1949	1949	0
104	20240503	173300	58655469	1949	1949	1949	1949	0
105	20240503	173200	58655469	1949	1949	1949	1949	0
106	20240503	173100	58655469	1949	1949	1949	1949	0
107	20240503	173000	58655469	1949	1949	1949	1949	0
108	20240503	172900	58655469	1949	1949	1949	1949	0
109	20240503	172800	58655469	1949	1949	1949	1949	0
110	20240503	172700	58655469	1949	1949	1949	1949	0
111	20240503	172600	58655469	1949	1949	1949	1949	0
112	20240503	172500	58655469	1949	1949	1949	1949	0
113	20240503	172400	58655469	1949	1949	1949	1949	0
114	20240503	172300	58655469	1949	1949	1949	1949	0
115	20240503	172200	58655469	1949	1949	1949	1949	0
116	20240503	172100	58655469	1949	1949	1949	1949	0
117	20240503	172000	58655469	1949	1949	1949	1949	0
118	20240503	171900	58655469	1949	1949	1949	1949	0
119	20240503	171800	58655469	1949	1949	1949	1949	0
120	20240503	171700	58655469	1949	1949	1949	1949	0
121	20240503	171600	58655469	1949	1949	1949	1949	0
122	20240503	171500	58655469	1949	1949	1949	1949	1036
123	20240503	171400	58655469	1949	1949	1949	1949	0
124	20240503	171300	58655469	1949	1949	1949	1949	0
125	20240503	171200	58655469	1949	1949	1949	1949	0
126	20240503	171100	58655469	1949	1949	1949	1949	0
127	20240503	171000	58655469	1949	1949	1949	1949	0
128	20240503	170900	58655469	1949	1949	1949	1949	0
129	20240503	170800	58655469	1949	1949	1949	1949	0
130	20240503	170700	58655469	1949	1949	1949	1949	0
131	20240503	170600	58655469	1949	1949	1949	1949	0
132	20240503	170500	58655469	1949	1949	1949	1949	0
133	20240503	170400	58655469	1949	1949	1949	1949	0
134	20240503	170300	58655469	1949	1949	1949	1949	0
135	20240503	170200	58655469	1949	1949	1949	1949	0
136	20240503	170100	58655469	1949	1949	1949	1949	0
137	20240503	170000	58655469	1949	1949	1949	1949	0
138	20240503	165900	58655469	1949	1949	1949	1949	0
139	20240503	165800	58655469	1949	1949	1949	1949	0
140	20240503	165700	58655469	1949	1949	1949	1949	0
141	20240503	165600	58655469	1949	1949	1949	1949	0
142	20240503	165500	58655469	1949	1949	1949	1949	0
143	20240503	165400	58655469	1949	1949	1949	1949	0
144	20240503	165300	58655469	1949	1949	1949	1949	0
145	20240503	165200	58655469	1949	1949	1949	1949	0
146	20240503	165100	58655469	1949	1949	1949	1949	0
147	20240503	165000	58655469	1949	1949	1949	1949	0
148	20240503	164900	58655469	1949	1949	1949	1949	0
149	20240503	164800	58655469	1949	1949	1949	1949	0
150	20240503	164700	58655469	1949	1949	1949	1949	0
151	20240503	164600	58655469	1949	1949	1949	1949	0
152	20240503	164500	58655469	1949	1949	1949	1949	1036
153	20240503	164400	58655469	1949	1949	1949	1949	0
154	20240503	164300	58655469	1949	1949	1949	1949	0
155	20240503	164200	58655469	1949	1949	1949	1949	0
156	20240503	164100	58655469	1949	1949	1949	1949	0
157	20240503	164000	58655469	1949	1949	1949	1949	0
158	20240503	163900	58655469	1949	1949	1949	1949	0
159	20240503	163800	58655469	1949	1949	1949	1949	0
160	20240503	163700	58655469	1949	1949	1949	1949	0
161	20240503	163600	58655469	1949	1949	1949	1949	0
162	20240503	163500	58655469	1949	1949	1949	1949	0
163	20240503	163400	58655469	1949	1949	1949	1949	0
164	20240503	163300	58655469	1949	1949	1949	1949	0
165	20240503	163200	58655469	1949	1949	1949	1949	0
166	20240503	163100	58655469	1949	1949	1949	1949	0
167	20240503	163000	58655469	1949	1949	1949	1949	0
168	20240503	162900	58655469	1949	1949	1949	1949	0
169	20240503	162800	58655469	1949	1949	1949	1949	0
170	20240503	162700	58655469	1949	1949	1949	1949	0
171	20240503	162600	58655469	1949	1949	1949	1949	0
172	20240503	162500	58655469	1949	1949	1949	1949	0
173	20240503	162400	58655469	1949	1949	1949	1949	0
174	20240503	162300	58655469	1949	1949	1949	1949	0
175	20240503	162200	58655469	1949	1949	1949	1949	0
176	20240503	162100	58655469	1949	1949	1949	1949	0
177	20240503	162000	58655469	1949	1949	1949	1949	0
178	20240503	161900	58655469	1949	1949	1949	1949	0
179	20240503	161800	58655469	1949	1949	1949	1949	0
180	20240503	161700	58655469	1949	1949	1949	1949	0
181	20240503	161600	58655469	1949	1949	1949	1949	0
182	20240503	161500	58655469	1949	1949	1949	1949	1036
183	20240503	161400	58655469	1949	1949	1949	1949	0
184	20240503	161300	58655469	1949	1949	1949	1949	0
185	20240503	161200	58655469	1949	1949	1949	1949	0
186	20240503	161100	58655469	1949	1949	1949	1949	0
187	20240503	161000	58655469	1949	1949	1949	1949	0
188	20240503	160900	58655469	1949	1949	1949	1949	0
189	20240503	160800	58655469	1949	1949	1949	1949	0
190	20240503	160700	58655469	1949	1949	1949	1949	0
191	20240503	160600	58655469	1949	1949	1949	1949	0
192	20240503	160500	58655469	1949	1949	1949	1949	0
193	20240503	160400	58655469	1949	1949	1949	1949	0
194	20240503	160300	58655469	1949	1949	1949	1949	0
195	20240503	160200	58655469	1949	1949	1949	1949	0
196	20240503	160100	58655469	1949	1949	1949	1949	0
197	20240503	160000	58655469	1949	1949	1949	1949	0
198	20240503	155900	58655469	1949	1949	1949	1949	0
199	20240503	155800	58655469	1949	1949	1949	1949	0
200	20240503	155700	58655469	1949	1949	1949	1949	0
201	20240503	155600	58655469	1949	1949	1949	1949	0
202	20240503	155500	58655469	1949	1949	1949	1949	0
203	20240503	155400	58655469	1949	1949	1949	1949	0
204	20240503	155300	58655469	1949	1949	1949	1949	0
205	20240503	155200	58655469	1949	1949	1949	1949	0
206	20240503	155100	58655469	1949	1949	1949	1949	0
207	20240503	155000	58655469	1949	1949	1949	1949	0
208	20240503	154900	58655469	1949	1949	1949	1949	0
209	20240503	154800	58655469	1949	1949	1949	1949	0
210	20240503	154700	58655469	1949	1949	1949	1949	0
211	20240503	154600	58655469	1949	1949	1949	1949	0
212	20240503	154500	58655469	1949	1949	1949	1949	1036
213	20240503	154400	58655469	1949	1949	1949	1949	0
214	20240503	154300	58655469	1949	1949	1949	1949	0
215	20240503	154200	58655469	1949	1949	1949	1949	0
216	20240503	154100	58655469	1949	1949	1949	1949	0
217	20240503	154000	58655469	1949	1949	1949	1949	0
218	20240503	153900	58655469	1949	1949	1949	1949	0
219	20240503	153800	58655469	1949	1949	1949	1949	0
220	20240503	153700	58655469	1949	1949	1949	1949	0
221	20240503	153600	58655469	1949	1949	1949	1949	0
222	20240503	153500	58655469	1949	1949	1949	1949	0
223	20240503	153400	58655469	1949	1949	1949	1949	0
224	20240503	153300	58655469	1949	1949	1949	1949	0
225	20240503	153200	58655469	1949	1949	1949	1949	0
226	20240503	153100	58655469	1949	1949	1949	1949	0
227	20240503	153000	58655469	1949	1949	1949	1949	1036
228	20240503	152900	56636305	1949	1949	1949	1949	0
229	20240503	152800	56636305	1949	1949	1949	1949	0
230	20240503	152700	56636305	1949	1949	1949	1949	0
231	20240503	152600	56636305	1949	1949	1949	1949	0
232	20240503	152500	56636305	1949	1949	1949	1949	0
233	20240503	152400	56636305	1949	1949	1949	1949	0
234	20240503	152300	56636305	1949	1949	1949	1949	0
235	20240503	152200	56636305	1949	1949	1949	1949	0
236	20240503	152100	56636305	1949	1949	1949	1949	0
237	20240503	152000	56636305	1949	1949	1949	1949	0
238	20240503	151900	56636305	1949	1949	1949	1949	1
239	20240503	151800	56634356	1946	1946	1946	1946	0
240	20240503	151700	56634356	1946	1946	1946	1946	3
241	20240503	151600	56628518	1945	1945	1945	1945	226
242	20240503	151500	56188948	1945	1945	1945	1945	0
243	20240503	151400	56188948	1945	1945	1945	1945	0
244	20240503	151300	56188948	1945	1945	1945	1945	0
245	20240503	151200	56188948	1945	1945	1945	1945	0
246	20240503	151100	56188948	1945	1945	1945	1945	0
247	20240503	151000	56188948	1945	1945	1945	1945	0
248	20240503	150900	56188948	1945	1945	1945	1945	200
249	20240503	150800	55799948	1945	1945	1945	1945	11
250	20240503	150700	55778553	1949	1949	1949	1949	0
251	20240503	150600	55778553	1949	1945	1949	1944	154
252	20240503	150500	55479092	1949	1949	1949	1949	0
253	20240503	150400	55479092	1949	1949	1949	1949	0
254	20240503	150300	55479092	1949	1949	1949	1949	0
255	20240503	150200	55479092	1949	1949	1949	1949	0
256	20240503	150100	55479092	1949	1949	1949	1949	0
257	20240503	150000	55479092	1949	1949	1949	1949	0
258	20240503	145900	55479092	1949	1949	1949	1949	0
259	20240503	145800	55479092	1949	1949	1949	1949	0
260	20240503	145700	55479092	1949	1949	1949	1949	0
261	20240503	145600	55479092	1949	1949	1949	1949	4
262	20240503	145500	55471296	1949	1945	1949	1945	401
263	20240503	145400	54691347	1943	1943	1943	1943	0
264	20240503	145300	54691347	1943	1943	1943	1943	0
265	20240503	145200	54691347	1943	1943	1943	1943	0
266	20240503	145100	54691347	1943	1943	1943	1943	0
267	20240503	145000	54691347	1943	1943	1943	1943	0
268	20240503	144900	54691347	1943	1943	1943	1943	1430
269	20240503	144800	51912857	1943	1945	1945	1943	1500
270	20240503	144700	48998337	1949	1949	1949	1949	0
271	20240503	144600	48998337	1949	1949	1949	1949	0
272	20240503	144500	48998337	1949	1949	1949	1949	0
273	20240503	144400	48998337	1949	1949	1949	1949	0
274	20240503	144300	48998337	1949	1949	1949	1949	0
275	20240503	144200	48998337	1949	1949	1949	1949	0
276	20240503	144100	48998337	1949	1949	1949	1949	0
277	20240503	144000	48998337	1949	1949	1949	1949	0
278	20240503	143900	48998337	1949	1949	1949	1949	0
279	20240503	143800	48998337	1949	1949	1949	1949	0
280	20240503	143700	48998337	1949	1949	1949	1949	0
281	20240503	143600	48998337	1949	1949	1949	1949	0
282	20240503	143500	48998337	1949	1949	1949	1949	0
283	20240503	143400	48998337	1949	1949	1949	1949	0
284	20240503	143300	48998337	1949	1949	1949	1949	0
285	20240503	143200	48998337	1949	1949	1949	1949	1
286	20240503	143100	48996388	1943	1943	1943	1943	0
287	20240503	143000	48996388	1943	1943	1943	1943	0
288	20240503	142900	48996388	1943	1943	1943	1943	0
289	20240503	142800	48996388	1943	1943	1943	1943	0
290	20240503	142700	48996388	1943	1943	1943	1943	0
291	20240503	142600	48996388	1943	1946	1946	1943	2000
292	20240503	142500	45108649	1946	1946	1946	1946	113
293	20240503	142400	44888751	1946	1946	1946	1946	0
294	20240503	142300	44888751	1946	1946	1946	1946	0
295	20240503	142200	44888751	1946	1946	1946	1945	2187
296	20240503	142100	40633649	1946	1946	1946	1946	0
297	20240503	142000	40633649	1946	1946	1946	1946	0
298	20240503	141900	40633649	1946	1946	1946	1946	0
299	20240503	141800	40633649	1946	1946	1946	1946	0
300	20240503	141700	40633649	1946	1946	1946	1946	0
301	20240503	141600	40633649	1946	1946	1946	1946	0
302	20240503	141500	40633649	1946	1946	1946	1946	0
303	20240503	141400	40633649	1946	1946	1946	1946	401
304	20240503	141300	39853303	1946	1949	1949	1946	3599
305	20240503	141200	32847759	1952	1952	1952	1952	0
306	20240503	141100	32847759	1952	1952	1952	1952	0
307	20240503	141000	32847759	1952	1952	1952	1952	0
308	20240503	140900	32847759	1952	1952	1952	1952	0
309	20240503	140800	32847759	1952	1952	1952	1952	0
310	20240503	140700	32847759	1952	1952	1952	1952	0
311	20240503	140600	32847759	1952	1952	1952	1952	0
312	20240503	140500	32847759	1952	1952	1952	1952	0
313	20240503	140400	32847759	1952	1952	1952	1952	0
314	20240503	140300	32847759	1952	1952	1952	1952	0
315	20240503	140200	32847759	1952	1952	1952	1952	0
316	20240503	140100	32847759	1952	1952	1952	1952	0
317	20240503	140000	32847759	1952	1952	1952	1952	25
318	20240503	135900	32798959	1949	1949	1949	1949	290
319	20240503	135800	32233749	1949	1949	1949	1949	0
320	20240503	135700	32233749	1949	1949	1949	1949	0
321	20240503	135600	32233749	1949	1949	1949	1949	0
322	20240503	135500	32233749	1949	1949	1949	1949	0
323	20240503	135400	32233749	1949	1949	1949	1949	0
324	20240503	135300	32233749	1949	1949	1949	1949	0
325	20240503	135200	32233749	1949	1949	1949	1949	0
326	20240503	135100	32233749	1949	1948	1949	1947	1610
327	20240503	135000	29096539	1949	1949	1951	1949	207
328	20240503	134900	28693085	1949	1949	1949	1949	0
329	20240503	134800	28693085	1949	1949	1949	1949	0
330	20240503	134700	28693085	1949	1949	1949	1949	16
331	20240503	134600	28661901	1949	1949	1949	1949	0
332	20240503	134500	28661901	1949	1949	1949	1949	0
333	20240503	134400	28661901	1949	1949	1949	1949	100
334	20240503	134300	28467001	1954	1954	1954	1954	0
335	20240503	134200	28467001	1954	1954	1954	1954	0
336	20240503	134100	28467001	1954	1954	1954	1954	0
337	20240503	134000	28467001	1954	1954	1954	1954	0
338	20240503	133900	28467001	1954	1954	1954	1954	0
339	20240503	133800	28467001	1954	1954	1954	1954	0
340	20240503	133700	28467001	1954	1954	1954	1954	0
341	20240503	133600	28467001	1954	1954	1954	1954	0
342	20240503	133500	28467001	1954	1954	1954	1954	0
343	20240503	133400	28467001	1954	1954	1954	1954	0
344	20240503	133300	28467001	1954	1954	1954	1954	0
345	20240503	133200	28467001	1954	1954	1954	1954	0
346	20240503	133100	28467001	1954	1950	1954	1950	958
347	20240503	133000	26595079	1954	1954	1954	1954	0
348	20240503	132900	26595079	1954	1954	1954	1954	0
349	20240503	132800	26595079	1954	1954	1954	1954	0
350	20240503	132700	26595079	1954	1954	1954	1954	0
351	20240503	132600	26595079	1954	1954	1954	1954	0
352	20240503	132500	26595079	1954	1954	1954	1954	0
353	20240503	132400	26595079	1954	1954	1954	1954	0
354	20240503	132300	26595079	1954	1954	1954	1954	0
355	20240503	132200	26595079	1954	1954	1954	1954	0
356	20240503	132100	26595079	1954	1954	1954	1954	6
357	20240503	132000	26583355	1954	1954	1954	1954	1
358	20240503	131900	26581401	1949	1949	1949	1949	0
359	20240503	131800	26581401	1949	1949	1949	1949	195
360	20240503	131700	26201346	1949	1949	1949	1949	0
361	20240503	131600	26201346	1949	1949	1949	1949	0
362	20240503	131500	26201346	1949	1949	1949	1949	0
363	20240503	131400	26201346	1949	1949	1949	1949	0
364	20240503	131300	26201346	1949	1949	1949	1949	0
365	20240503	131200	26201346	1949	1949	1949	1949	0
366	20240503	131100	26201346	1949	1949	1949	1949	0
367	20240503	131000	26201346	1949	1949	1949	1949	0
368	20240503	130900	26201346	1949	1949	1949	1949	0
369	20240503	130800	26201346	1949	1949	1949	1949	0
370	20240503	130700	26201346	1949	1949	1949	1949	0
371	20240503	130600	26201346	1949	1949	1949	1949	0
372	20240503	130500	26201346	1949	1949	1949	1949	0
373	20240503	130400	26201346	1949	1949	1949	1949	0
374	20240503	130300	26201346	1949	1949	1949	1949	0
375	20240503	130200	26201346	1949	1949	1949	1949	0
376	20240503	130100	26201346	1949	1950	1950	1949	48
377	20240503	130000	26107775	1950	1950	1950	1950	0
378	20240503	125900	26107775	1950	1950	1950	1950	1
379	20240503	125800	26105825	1949	1949	1949	1949	0
380	20240503	125700	26105825	1949	1949	1949	1949	0
381	20240503	125600	26105825	1949	1949	1949	1949	0
382	20240503	125500	26105825	1949	1949	1949	1949	1
383	20240503	125400	26103876	1949	1949	1949	1949	0
384	20240503	125300	26103876	1949	1949	1949	1949	0
385	20240503	125200	26103876	1949	1949	1949	1949	0
386	20240503	125100	26103876	1949	1949	1949	1949	0
387	20240503	125000	26103876	1949	1949	1949	1949	193
388	20240503	124900	25727719	1950	1950	1950	1950	200
389	20240503	124800	25337719	1951	1951	1951	1951	0
390	20240503	124700	25337719	1951	1951	1951	1951	0
391	20240503	124600	25337719	1951	1951	1951	1951	0
392	20240503	124500	25337719	1951	1951	1951	1951	0
393	20240503	124400	25337719	1951	1951	1951	1951	10
394	20240503	124300	25318209	1951	1951	1951	1951	0
395	20240503	124200	25318209	1951	1951	1951	1951	0
396	20240503	124100	25318209	1951	1951	1951	1951	0
397	20240503	124000	25318209	1951	1951	1951	1951	0
398	20240503	123900	25318209	1951	1951	1951	1951	0
399	20240503	123800	25318209	1951	1951	1951	1951	0
400	20240503	123700	25318209	1951	1951	1951	1951	0
401	20240503	123600	25318209	1951	1951	1951	1951	0
402	20240503	123500	25318209	1951	1951	1951	1951	0
403	20240503	123400	25318209	1951	1951	1951	1951	0
404	20240503	123300	25318209	1951	1951	1951	1951	0
405	20240503	123200	25318209	1951	1951	1951	1951	0
406	20240503	123100	25318209	1951	1951	1951	1951	0
407	20240503	123000	25318209	1951	1951	1951	1951	1
408	20240503	122900	25316258	1950	1950	1950	1950	0
409	20240503	122800	25316258	1950	1950	1950	1950	0
410	20240503	122700	25316258	1950	1950	1950	1950	0
411	20240503	122600	25316258	1950	1950	1950	1950	0
412	20240503	122500	25316258	1950	1950	1950	1950	1
413	20240503	122400	25314308	1950	1950	1950	1950	0
414	20240503	122300	25314308	1950	1950	1950	1950	0
415	20240503	122200	25314308	1950	1950	1950	1950	0
416	20240503	122100	25314308	1950	1950	1950	1950	0
417	20240503	122000	25314308	1950	1950	1950	1950	21
418	20240503	121900	25273358	1954	1954	1954	1954	0
419	20240503	121800	25273358	1954	1954	1954	1954	0
420	20240503	121700	25273358	1954	1954	1954	1954	0
421	20240503	121600	25273358	1954	1954	1954	1954	0
422	20240503	121500	25273358	1954	1954	1954	1954	0
423	20240503	121400	25273358	1954	1954	1954	1954	0
424	20240503	121300	25273358	1954	1954	1954	1954	0
425	20240503	121200	25273358	1954	1954	1954	1954	0
426	20240503	121100	25273358	1954	1954	1954	1954	0
427	20240503	121000	25273358	1954	1954	1954	1954	0
428	20240503	120900	25273358	1954	1954	1954	1954	0
429	20240503	120800	25273358	1954	1954	1954	1954	0
430	20240503	120700	25273358	1954	1954	1954	1954	0
431	20240503	120600	25273358	1954	1954	1954	1954	3
432	20240503	120500	25267496	1950	1950	1950	1950	0
433	20240503	120400	25267496	1950	1950	1950	1950	0
434	20240503	120300	25267496	1950	1950	1950	1950	389
435	20240503	120200	24508946	1950	1950	1950	1950	9
436	20240503	120100	24491396	1950	1950	1950	1950	402
437	20240503	120000	23707496	1950	1950	1950	1950	0
438	20240503	115900	23707496	1950	1950	1950	1950	0
439	20240503	115800	23707496	1950	1950	1950	1950	0
440	20240503	115700	23707496	1950	1950	1950	1950	98
441	20240503	115600	23516396	1954	1954	1954	1954	0
442	20240503	115500	23516396	1954	1954	1954	1954	0
443	20240503	115400	23516396	1954	1954	1954	1954	0
444	20240503	115300	23516396	1954	1954	1954	1954	0
445	20240503	115200	23516396	1954	1954	1954	1954	0
446	20240503	115100	23516396	1954	1954	1954	1954	0
447	20240503	115000	23516396	1954	1954	1954	1954	0
448	20240503	114900	23516396	1954	1954	1954	1954	1
449	20240503	114800	23514442	1954	1954	1954	1954	0
450	20240503	114700	23514442	1954	1954	1954	1954	50
451	20240503	114600	23416742	1954	1954	1954	1954	0
452	20240503	114500	23416742	1954	1954	1954	1954	0
453	20240503	114400	23416742	1954	1954	1954	1954	0
454	20240503	114300	23416742	1954	1954	1954	1954	0
455	20240503	114200	23416742	1954	1954	1954	1954	100
456	20240503	114100	23221342	1949	1949	1954	1949	110
457	20240503	114000	23006457	1948	1948	1948	1948	0
458	20240503	113900	23006457	1948	1948	1948	1948	0
459	20240503	113800	23006457	1948	1948	1948	1948	0
460	20240503	113700	23006457	1948	1947	1948	1947	6
461	20240503	113600	22994774	1947	1947	1947	1947	0
462	20240503	113500	22994774	1947	1947	1947	1947	1
463	20240503	113400	22992827	1954	1954	1954	1954	0
464	20240503	113300	22992827	1954	1954	1954	1954	0
465	20240503	113200	22992827	1954	1954	1954	1954	0
466	20240503	113100	22992827	1954	1954	1954	1954	0
467	20240503	113000	22992827	1954	1954	1954	1954	0
468	20240503	112900	22992827	1954	1954	1954	1954	0
469	20240503	112800	22992827	1954	1954	1954	1954	0
470	20240503	112700	22992827	1954	1954	1954	1954	0
471	20240503	112600	22992827	1954	1954	1954	1954	476
472	20240503	112500	22062723	1954	1954	1954	1954	29
473	20240503	112400	22006057	1954	1954	1954	1954	0
474	20240503	112300	22006057	1954	1954	1954	1954	0
475	20240503	112200	22006057	1954	1954	1954	1954	0
476	20240503	112100	22006057	1954	1954	1954	1954	0
477	20240503	112000	22006057	1954	1954	1954	1954	79
478	20240503	111900	21851691	1946	1946	1946	1946	0
479	20240503	111800	21851691	1946	1946	1946	1946	0
480	20240503	111700	21851691	1946	1946	1946	1946	0
481	20240503	111600	21851691	1946	1946	1946	1946	0
482	20240503	111500	21851691	1946	1946	1946	1946	0
483	20240503	111400	21851691	1946	1946	1946	1946	257
484	20240503	111300	21351569	1954	1954	1954	1954	3
485	20240503	111200	21345707	1954	1954	1954	1954	0
486	20240503	111100	21345707	1954	1954	1954	1954	0
487	20240503	111000	21345707	1954	1954	1954	1954	0
488	20240503	110900	21345707	1954	1954	1954	1954	0
489	20240503	110800	21345707	1954	1954	1954	1954	0
490	20240503	110700	21345707	1954	1954	1954	1954	0
491	20240503	110600	21345707	1954	1954	1954	1954	4
492	20240503	110500	21337891	1946	1946	1946	1946	0
493	20240503	110400	21337891	1946	1946	1946	1946	0
494	20240503	110300	21337891	1946	1946	1946	1946	0
495	20240503	110200	21337891	1946	1946	1946	1946	110
496	20240503	110100	21123831	1945	1945	1945	1945	0
497	20240503	110000	21123831	1945	1945	1945	1945	0
498	20240503	105900	21123831	1945	1945	1945	1945	0
499	20240503	105800	21123831	1945	1945	1945	1945	0
500	20240503	105700	21123831	1945	1945	1945	1945	0
501	20240503	105600	21123831	1945	1945	1945	1945	0
502	20240503	105500	21123831	1945	1945	1945	1945	40
503	20240503	105400	21046031	1945	1945	1945	1945	0
504	20240503	105300	21046031	1945	1945	1945	1945	0
505	20240503	105200	21046031	1945	1945	1945	1945	0
506	20240503	105100	21046031	1945	1945	1945	1945	0
507	20240503	105000	21046031	1945	1945	1945	1945	0
508	20240503	104900	21046031	1945	1945	1945	1945	0
509	20240503	104800	21046031	1945	1945	1945	1945	100
510	20240503	104700	20851531	1954	1954	1954	1954	0
511	20240503	104600	20851531	1954	1954	1954	1954	0
512	20240503	104500	20851531	1954	1954	1954	1954	0
513	20240503	104400	20851531	1954	1954	1954	1954	0
514	20240503	104300	20851531	1954	1954	1954	1954	0
515	20240503	104200	20851531	1954	1954	1954	1954	0
516	20240503	104100	20851531	1954	1954	1954	1954	0
517	20240503	104000	20851531	1954	1954	1954	1954	0
518	20240503	103900	20851531	1954	1945	1954	1945	2
519	20240503	103800	20847632	1945	1945	1945	1945	1188
520	20240503	103700	18536972	1946	1946	1946	1946	200
521	20240503	103600	18147772	1954	1946	1954	1946	2
522	20240503	103500	18143872	1946	1946	1946	1946	0
523	20240503	103400	18143872	1946	1946	1946	1946	0
524	20240503	103300	18143872	1946	1953	1954	1946	103
525	20240503	103200	17943419	1945	1945	1945	1945	0
526	20240503	103100	17943419	1945	1945	1945	1945	0
527	20240503	103000	17943419	1945	1945	1945	1945	0
528	20240503	102900	17943419	1945	1945	1945	1945	0
529	20240503	102800	17943419	1945	1945	1945	1945	0
530	20240503	102700	17943419	1945	1945	1945	1945	0
531	20240503	102600	17943419	1945	1945	1945	1945	0
532	20240503	102500	17943419	1945	1945	1945	1945	0
533	20240503	102400	17943419	1945	1945	1945	1945	0
534	20240503	102300	17943419	1945	1945	1945	1945	112
535	20240503	102200	17725579	1945	1945	1945	1945	0
536	20240503	102100	17725579	1945	1945	1945	1945	0
537	20240503	102000	17725579	1945	1945	1945	1945	282
538	20240503	101900	17177089	1954	1954	1954	1954	0
539	20240503	101800	17177089	1954	1954	1954	1954	5
540	20240503	101700	17167319	1946	1946	1946	1946	0
541	20240503	101600	17167319	1946	1946	1946	1946	0
542	20240503	101500	17167319	1946	1946	1946	1946	0
543	20240503	101400	17167319	1946	1946	1946	1946	0
544	20240503	101300	17167319	1946	1946	1946	1946	135
545	20240503	101200	16904609	1947	1947	1947	1947	0
546	20240503	101100	16904609	1947	1947	1947	1947	101
547	20240503	101000	16707962	1955	1955	1955	1955	0
548	20240503	100900	16707962	1955	1955	1955	1955	0
549	20240503	100800	16707962	1955	1955	1955	1955	0
550	20240503	100700	16707962	1955	1955	1955	1955	2
551	20240503	100600	16704052	1955	1955	1955	1955	0
552	20240503	100500	16704052	1955	1955	1955	1955	0
553	20240503	100400	16704052	1955	1955	1955	1955	30
554	20240503	100300	16645402	1947	1947	1947	1947	0
555	20240503	100200	16645402	1947	1947	1947	1947	0
556	20240503	100100	16645402	1947	1947	1947	1947	0
557	20240503	100000	16645402	1947	1947	1947	1947	0
558	20240503	095900	16645402	1947	1947	1947	1947	0
559	20240503	095800	16645402	1947	1947	1947	1947	0
560	20240503	095700	16645402	1947	1947	1947	1946	407
561	20240503	095600	15852980	1955	1955	1955	1955	5
562	20240503	095500	15843205	1955	1955	1955	1955	0
563	20240503	095400	15843205	1955	1955	1955	1955	0
564	20240503	095300	15843205	1955	1955	1955	1955	2
565	20240503	095200	15839295	1955	1955	1955	1955	0
566	20240503	095100	15839295	1955	1947	1955	1947	2
567	20240503	095000	15835393	1947	1947	1947	1947	0
568	20240503	094900	15835393	1947	1947	1947	1947	0
569	20240503	094800	15835393	1947	1947	1947	1947	0
570	20240503	094700	15835393	1947	1947	1947	1947	0
571	20240503	094600	15835393	1947	1947	1947	1947	0
572	20240503	094500	15835393	1947	1948	1948	1947	1137
573	20240503	094400	13621416	1948	1948	1948	1948	260
574	20240503	094300	13114936	1948	1948	1948	1948	0
575	20240503	094200	13114936	1948	1948	1948	1948	0
576	20240503	094100	13114936	1948	1949	1949	1948	755
577	20240503	094000	11643694	1949	1949	1949	1949	0
578	20240503	093900	11643694	1949	1949	1949	1949	0
579	20240503	093800	11643694	1949	1949	1949	1949	0
580	20240503	093700	11643694	1949	1949	1949	1949	0
581	20240503	093600	11643694	1949	1949	1949	1949	0
582	20240503	093500	11643694	1949	1951	1951	1949	3000
583	20240503	093400	5794540	1952	1952	1952	1952	0
584	20240503	093300	5794540	1952	1952	1952	1952	0
585	20240503	093200	5794540	1952	1952	1952	1952	11
586	20240503	093100	5773068	1959	1959	1959	1959	0
587	20240503	093000	5773068	1959	1959	1959	1959	0
588	20240503	092900	5773068	1959	1959	1959	1959	1
589	20240503	092800	5771109	1952	1952	1952	1952	0
590	20240503	092700	5771109	1952	1952	1952	1952	0
591	20240503	092600	5771109	1952	1952	1952	1952	0
592	20240503	092500	5771109	1952	1952	1952	1952	103
593	20240503	092400	5570053	1959	1959	1959	1959	0
594	20240503	092300	5570053	1959	1959	1959	1959	100
595	20240503	092200	5374153	1951	1951	1951	1951	0
596	20240503	092100	5374153	1951	1951	1951	1951	0
597	20240503	092000	5374153	1951	1951	1951	1951	0
598	20240503	091900	5374153	1951	1951	1951	1951	0
599	20240503	091800	5374153	1951	1951	1951	1951	0
600	20240503	091700	5374153	1951	1951	1951	1951	0
601	20240503	091600	5374153	1951	1951	1951	1951	165
602	20240503	091500	5052238	1951	1951	1951	1951	435
603	20240503	091400	4203553	1964	1964	1964	1964	0
604	20240503	091300	4203553	1964	1964	1964	1964	0
605	20240503	091200	4203553	1964	1964	1964	1964	0
606	20240503	091100	4203553	1964	1964	1964	1964	0
607	20240503	091000	4203553	1964	1960	1964	1960	1057
608	20240503	090900	2131087	1960	1960	1960	1960	0
609	20240503	090800	2131087	1960	1960	1960	1960	0
610	20240503	090700	2131087	1960	1960	1960	1960	0
611	20240503	090600	2131087	1960	1960	1960	1960	0
612	20240503	090500	2131087	1960	1960	1960	1960	0
613	20240503	090400	2131087	1960	1960	1960	1960	100
614	20240503	090300	1935087	1959	1959	1959	1959	0
615	20240503	090200	1935087	1959	1959	1959	1959	943
616	20240503	090100	87750	1950	1950	1950	1950	0
617	20240503	090000	87750	1950	1950	1950	1950	45