KissMeData/033130/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191300	69944673	1942	1942	1942	1942	4373
3	20240509	191200	69944673	1942	1942	1942	1942	0
4	20240509	191100	69944673	1942	1942	1942	1942	0
5	20240509	191000	69944673	1942	1942	1942	1942	0
6	20240509	190900	69944673	1942	1942	1942	1942	0
7	20240509	190800	69944673	1942	1942	1942	1942	0
8	20240509	190700	69944673	1942	1942	1942	1942	0
9	20240509	190600	69944673	1942	1942	1942	1942	0
10	20240509	190500	69944673	1942	1942	1942	1942	0
11	20240509	190400	69944673	1942	1942	1942	1942	0
12	20240509	190300	69944673	1942	1942	1942	1942	0
13	20240509	190200	69944673	1942	1942	1942	1942	0
14	20240509	190100	69944673	1942	1942	1942	1942	0
15	20240509	190000	69944673	1942	1942	1942	1942	0
16	20240509	185900	69944673	1942	1942	1942	1942	0
17	20240509	185800	69944673	1942	1942	1942	1942	0
18	20240509	185700	69944673	1942	1942	1942	1942	0
19	20240509	185600	69944673	1942	1942	1942	1942	0
20	20240509	185500	69944673	1942	1942	1942	1942	0
21	20240509	185400	69944673	1942	1942	1942	1942	0
22	20240509	185300	69944673	1942	1942	1942	1942	0
23	20240509	185200	69944673	1942	1942	1942	1942	0
24	20240509	185100	69944673	1942	1942	1942	1942	0
25	20240509	185000	69944673	1942	1942	1942	1942	0
26	20240509	184900	69944673	1942	1942	1942	1942	0
27	20240509	184800	69944673	1942	1942	1942	1942	0
28	20240509	184700	69944673	1942	1942	1942	1942	0
29	20240509	184600	69944673	1942	1942	1942	1942	0
30	20240509	184500	69944673	1942	1942	1942	1942	0
31	20240509	184400	69944673	1942	1942	1942	1942	0
32	20240509	184300	69944673	1942	1942	1942	1942	4373
33	20240509	184200	69944673	1942	1942	1942	1942	0
34	20240509	184100	69944673	1942	1942	1942	1942	0
35	20240509	184000	69944673	1942	1942	1942	1942	0
36	20240509	183900	69944673	1942	1942	1942	1942	0
37	20240509	183800	69944673	1942	1942	1942	1942	0
38	20240509	183700	69944673	1942	1942	1942	1942	0
39	20240509	183600	69944673	1942	1942	1942	1942	0
40	20240509	183500	69944673	1942	1942	1942	1942	0
41	20240509	183400	69944673	1942	1942	1942	1942	0
42	20240509	183300	69944673	1942	1942	1942	1942	0
43	20240509	183200	69944673	1942	1942	1942	1942	0
44	20240509	183100	69944673	1942	1942	1942	1942	0
45	20240509	183000	69944673	1942	1942	1942	1942	0
46	20240509	182900	69944673	1942	1942	1942	1942	0
47	20240509	182800	69944673	1942	1942	1942	1942	0
48	20240509	182700	69944673	1942	1942	1942	1942	0
49	20240509	182600	69944673	1942	1942	1942	1942	0
50	20240509	182500	69944673	1942	1942	1942	1942	0
51	20240509	182400	69944673	1942	1942	1942	1942	0
52	20240509	182300	69944673	1942	1942	1942	1942	0
53	20240509	182200	69944673	1942	1942	1942	1942	0
54	20240509	182100	69944673	1942	1942	1942	1942	0
55	20240509	182000	69944673	1942	1942	1942	1942	0
56	20240509	181900	69944673	1942	1942	1942	1942	0
57	20240509	181800	69944673	1942	1942	1942	1942	0
58	20240509	181700	69944673	1942	1942	1942	1942	0
59	20240509	181600	69944673	1942	1942	1942	1942	0
60	20240509	181500	69944673	1942	1942	1942	1942	0
61	20240509	181400	69944673	1942	1942	1942	1942	0
62	20240509	181300	69944673	1942	1942	1942	1942	4373
63	20240509	181200	69944673	1942	1942	1942	1942	0
64	20240509	181100	69944673	1942	1942	1942	1942	0
65	20240509	181000	69944673	1942	1942	1942	1942	0
66	20240509	180900	69944673	1942	1942	1942	1942	0
67	20240509	180800	69944673	1942	1942	1942	1942	0
68	20240509	180700	69944673	1942	1942	1942	1942	0
69	20240509	180600	69944673	1942	1942	1942	1942	0
70	20240509	180500	69944673	1942	1942	1942	1942	0
71	20240509	180400	69944673	1942	1942	1942	1942	0
72	20240509	180300	69944673	1942	1942	1942	1942	0
73	20240509	180200	69944673	1942	1942	1942	1942	0
74	20240509	180100	69944673	1942	1942	1942	1942	0
75	20240509	180000	69944673	1942	1942	1942	1942	0
76	20240509	175900	69944673	1942	1942	1942	1942	0
77	20240509	175800	69944673	1942	1942	1942	1942	0
78	20240509	175700	69944673	1942	1942	1942	1942	0
79	20240509	175600	69944673	1942	1942	1942	1942	0
80	20240509	175500	69944673	1942	1942	1942	1942	0
81	20240509	175400	69944673	1942	1942	1942	1942	0
82	20240509	175300	69944673	1942	1942	1942	1942	0
83	20240509	175200	69944673	1942	1942	1942	1942	0
84	20240509	175100	69944673	1942	1942	1942	1942	0
85	20240509	175000	69944673	1942	1942	1942	1942	0
86	20240509	174900	69944673	1942	1942	1942	1942	0
87	20240509	174800	69944673	1942	1942	1942	1942	0
88	20240509	174700	69944673	1942	1942	1942	1942	0
89	20240509	174600	69944673	1942	1942	1942	1942	0
90	20240509	174500	69944673	1942	1942	1942	1942	0
91	20240509	174400	69944673	1942	1942	1942	1942	0
92	20240509	174300	69944673	1942	1942	1942	1942	4373
93	20240509	174200	69944673	1942	1942	1942	1942	0
94	20240509	174100	69944673	1942	1942	1942	1942	0
95	20240509	174000	69944673	1942	1942	1942	1942	0
96	20240509	173900	69944673	1942	1942	1942	1942	0
97	20240509	173800	69944673	1942	1942	1942	1942	0
98	20240509	173700	69944673	1942	1942	1942	1942	0
99	20240509	173600	69944673	1942	1942	1942	1942	0
100	20240509	173500	69944673	1942	1942	1942	1942	0
101	20240509	173400	69944673	1942	1942	1942	1942	0
102	20240509	173300	69944673	1942	1942	1942	1942	0
103	20240509	173200	69944673	1942	1942	1942	1942	0
104	20240509	173100	69944673	1942	1942	1942	1942	0
105	20240509	173000	69944673	1942	1942	1942	1942	0
106	20240509	172900	69944673	1942	1942	1942	1942	0
107	20240509	172800	69944673	1942	1942	1942	1942	0
108	20240509	172700	69944673	1942	1942	1942	1942	0
109	20240509	172600	69944673	1942	1942	1942	1942	0
110	20240509	172500	69944673	1942	1942	1942	1942	0
111	20240509	172400	69944673	1942	1942	1942	1942	0
112	20240509	172300	69944673	1942	1942	1942	1942	0
113	20240509	172200	69944673	1942	1942	1942	1942	0
114	20240509	172100	69944673	1942	1942	1942	1942	0
115	20240509	172000	69944673	1942	1942	1942	1942	0
116	20240509	171900	69944673	1942	1942	1942	1942	0
117	20240509	171800	69944673	1942	1942	1942	1942	0
118	20240509	171700	69944673	1942	1942	1942	1942	0
119	20240509	171600	69944673	1942	1942	1942	1942	0
120	20240509	171500	69944673	1942	1942	1942	1942	0
121	20240509	171400	69944673	1942	1942	1942	1942	0
122	20240509	171300	69944673	1942	1942	1942	1942	4373
123	20240509	171200	69944673	1942	1942	1942	1942	0
124	20240509	171100	69944673	1942	1942	1942	1942	0
125	20240509	171000	69944673	1942	1942	1942	1942	0
126	20240509	170900	69944673	1942	1942	1942	1942	0
127	20240509	170800	69944673	1942	1942	1942	1942	0
128	20240509	170700	69944673	1942	1942	1942	1942	0
129	20240509	170600	69944673	1942	1942	1942	1942	0
130	20240509	170500	69944673	1942	1942	1942	1942	0
131	20240509	170400	69944673	1942	1942	1942	1942	0
132	20240509	170300	69944673	1942	1942	1942	1942	0
133	20240509	170200	69944673	1942	1942	1942	1942	0
134	20240509	170100	69944673	1942	1942	1942	1942	0
135	20240509	170000	69944673	1942	1942	1942	1942	0
136	20240509	165900	69944673	1942	1942	1942	1942	0
137	20240509	165800	69944673	1942	1942	1942	1942	0
138	20240509	165700	69944673	1942	1942	1942	1942	0
139	20240509	165600	69944673	1942	1942	1942	1942	0
140	20240509	165500	69944673	1942	1942	1942	1942	0
141	20240509	165400	69944673	1942	1942	1942	1942	0
142	20240509	165300	69944673	1942	1942	1942	1942	0
143	20240509	165200	69944673	1942	1942	1942	1942	0
144	20240509	165100	69944673	1942	1942	1942	1942	0
145	20240509	165000	69944673	1942	1942	1942	1942	0
146	20240509	164900	69944673	1942	1942	1942	1942	0
147	20240509	164800	69944673	1942	1942	1942	1942	0
148	20240509	164700	69944673	1942	1942	1942	1942	0
149	20240509	164600	69944673	1942	1942	1942	1942	0
150	20240509	164500	69944673	1942	1942	1942	1942	0
151	20240509	164400	69944673	1942	1942	1942	1942	0
152	20240509	164300	69944673	1942	1942	1942	1942	4373
153	20240509	164200	69944673	1942	1942	1942	1942	0
154	20240509	164100	69944673	1942	1942	1942	1942	0
155	20240509	164000	69944673	1942	1942	1942	1942	0
156	20240509	163900	69944673	1942	1942	1942	1942	0
157	20240509	163800	69944673	1942	1942	1942	1942	0
158	20240509	163700	69944673	1942	1942	1942	1942	0
159	20240509	163600	69944673	1942	1942	1942	1942	0
160	20240509	163500	69944673	1942	1942	1942	1942	0
161	20240509	163400	69944673	1942	1942	1942	1942	0
162	20240509	163300	69944673	1942	1942	1942	1942	0
163	20240509	163200	69944673	1942	1942	1942	1942	0
164	20240509	163100	69944673	1942	1942	1942	1942	0
165	20240509	163000	69944673	1942	1942	1942	1942	0
166	20240509	162900	69944673	1942	1942	1942	1942	0
167	20240509	162800	69944673	1942	1942	1942	1942	0
168	20240509	162700	69944673	1942	1942	1942	1942	0
169	20240509	162600	69944673	1942	1942	1942	1942	0
170	20240509	162500	69944673	1942	1942	1942	1942	0
171	20240509	162400	69944673	1942	1942	1942	1942	0
172	20240509	162300	69944673	1942	1942	1942	1942	0
173	20240509	162200	69944673	1942	1942	1942	1942	0
174	20240509	162100	69944673	1942	1942	1942	1942	0
175	20240509	162000	69944673	1942	1942	1942	1942	0
176	20240509	161900	69944673	1942	1942	1942	1942	0
177	20240509	161800	69944673	1942	1942	1942	1942	0
178	20240509	161700	69944673	1942	1942	1942	1942	0
179	20240509	161600	69944673	1942	1942	1942	1942	0
180	20240509	161500	69944673	1942	1942	1942	1942	0
181	20240509	161400	69944673	1942	1942	1942	1942	0
182	20240509	161300	69944673	1942	1942	1942	1942	4373
183	20240509	161200	69944673	1942	1942	1942	1942	0
184	20240509	161100	69944673	1942	1942	1942	1942	0
185	20240509	161000	69944673	1942	1942	1942	1942	0
186	20240509	160900	69944673	1942	1942	1942	1942	0
187	20240509	160800	69944673	1942	1942	1942	1942	0
188	20240509	160700	69944673	1942	1942	1942	1942	0
189	20240509	160600	69944673	1942	1942	1942	1942	0
190	20240509	160500	69944673	1942	1942	1942	1942	0
191	20240509	160400	69944673	1942	1942	1942	1942	0
192	20240509	160300	69944673	1942	1942	1942	1942	0
193	20240509	160200	69944673	1942	1942	1942	1942	0
194	20240509	160100	69944673	1942	1942	1942	1942	0
195	20240509	160000	69944673	1942	1942	1942	1942	0
196	20240509	155900	69944673	1942	1942	1942	1942	0
197	20240509	155800	69944673	1942	1942	1942	1942	0
198	20240509	155700	69944673	1942	1942	1942	1942	0
199	20240509	155600	69944673	1942	1942	1942	1942	0
200	20240509	155500	69944673	1942	1942	1942	1942	0
201	20240509	155400	69944673	1942	1942	1942	1942	0
202	20240509	155300	69944673	1942	1942	1942	1942	0
203	20240509	155200	69944673	1942	1942	1942	1942	0
204	20240509	155100	69944673	1942	1942	1942	1942	0
205	20240509	155000	69944673	1942	1942	1942	1942	0
206	20240509	154900	69944673	1942	1942	1942	1942	0
207	20240509	154800	69944673	1942	1942	1942	1942	0
208	20240509	154700	69944673	1942	1942	1942	1942	0
209	20240509	154600	69944673	1942	1942	1942	1942	0
210	20240509	154500	69944673	1942	1942	1942	1942	0
211	20240509	154400	69944673	1942	1942	1942	1942	0
212	20240509	154300	69944673	1942	1942	1942	1942	4373
213	20240509	154200	69944673	1942	1942	1942	1942	0
214	20240509	154100	69944673	1942	1942	1942	1942	0
215	20240509	154000	69944673	1942	1942	1942	1942	0
216	20240509	153900	69944673	1942	1942	1942	1942	0
217	20240509	153800	69944673	1942	1942	1942	1942	0
218	20240509	153700	69944673	1942	1942	1942	1942	0
219	20240509	153600	69944673	1942	1942	1942	1942	0
220	20240509	153500	69944673	1942	1942	1942	1942	0
221	20240509	153400	69944673	1942	1942	1942	1942	0
222	20240509	153300	69944673	1942	1942	1942	1942	0
223	20240509	153200	69944673	1942	1942	1942	1942	0
224	20240509	153100	69944673	1942	1942	1942	1942	0
225	20240509	153000	69944673	1942	1942	1942	1942	4373
226	20240509	152900	61452307	1945	1945	1945	1945	0
227	20240509	152800	61452307	1945	1945	1945	1945	0
228	20240509	152700	61452307	1945	1945	1945	1945	0
229	20240509	152600	61452307	1945	1945	1945	1945	0
230	20240509	152500	61452307	1945	1945	1945	1945	0
231	20240509	152400	61452307	1945	1945	1945	1945	0
232	20240509	152300	61452307	1945	1945	1945	1945	0
233	20240509	152200	61452307	1945	1945	1945	1945	0
234	20240509	152100	61452307	1945	1945	1945	1945	0
235	20240509	152000	61452307	1945	1945	1945	1945	0
236	20240509	151900	61452307	1945	1945	1945	1945	21
237	20240509	151800	61411462	1946	1947	1947	1946	104
238	20240509	151700	61209074	1947	1947	1947	1947	0
239	20240509	151600	61209074	1947	1947	1947	1947	0
240	20240509	151500	61209074	1947	1946	1947	1946	54
241	20240509	151400	61103989	1947	1947	1947	1947	2
242	20240509	151300	61100095	1946	1946	1946	1946	100
243	20240509	151200	60905495	1946	1946	1946	1946	0
244	20240509	151100	60905495	1946	1946	1946	1946	0
245	20240509	151000	60905495	1946	1946	1946	1946	0
246	20240509	150900	60905495	1946	1946	1946	1946	0
247	20240509	150800	60905495	1946	1946	1946	1946	0
248	20240509	150700	60905495	1946	1946	1946	1946	0
249	20240509	150600	60905495	1946	1946	1946	1946	0
250	20240509	150500	60905495	1946	1946	1946	1946	84
251	20240509	150400	60742031	1946	1946	1946	1946	0
252	20240509	150300	60742031	1946	1946	1946	1946	0
253	20240509	150200	60742031	1946	1946	1946	1946	0
254	20240509	150100	60742031	1946	1946	1946	1946	0
255	20240509	150000	60742031	1946	1946	1946	1946	0
256	20240509	145900	60742031	1946	1946	1946	1946	77
257	20240509	145800	60592189	1946	1946	1946	1946	0
258	20240509	145700	60592189	1946	1946	1946	1946	0
259	20240509	145600	60592189	1946	1946	1946	1946	0
260	20240509	145500	60592189	1946	1946	1946	1946	0
261	20240509	145400	60592189	1946	1946	1946	1946	23
262	20240509	145300	60547431	1945	1945	1945	1945	46
263	20240509	145200	60457961	1944	1944	1944	1944	0
264	20240509	145100	60457961	1944	1944	1944	1944	89
265	20240509	145000	60284945	1944	1944	1944	1944	0
266	20240509	144900	60284945	1944	1944	1944	1944	0
267	20240509	144800	60284945	1944	1944	1944	1944	0
268	20240509	144700	60284945	1944	1944	1944	1944	0
269	20240509	144600	60284945	1944	1944	1944	1944	0
270	20240509	144500	60284945	1944	1944	1944	1944	0
271	20240509	144400	60284945	1944	1944	1944	1944	0
272	20240509	144300	60284945	1944	1944	1944	1944	0
273	20240509	144200	60284945	1944	1944	1944	1944	0
274	20240509	144100	60284945	1944	1944	1944	1944	0
275	20240509	144000	60284945	1944	1944	1944	1944	0
276	20240509	143900	60284945	1944	1944	1944	1944	0
277	20240509	143800	60284945	1944	1944	1944	1944	0
278	20240509	143700	60284945	1944	1944	1944	1944	0
279	20240509	143600	60284945	1944	1944	1944	1944	0
280	20240509	143500	60284945	1944	1944	1944	1944	0
281	20240509	143400	60284945	1944	1944	1944	1944	168
282	20240509	143300	59958353	1944	1944	1944	1944	100
283	20240509	143200	59763953	1944	1944	1944	1944	0
284	20240509	143100	59763953	1944	1944	1944	1944	0
285	20240509	143000	59763953	1944	1944	1944	1944	12
286	20240509	142900	59740625	1946	1946	1946	1946	0
287	20240509	142800	59740625	1946	1946	1946	1946	0
288	20240509	142700	59740625	1946	1946	1946	1946	0
289	20240509	142600	59740625	1946	1946	1946	1946	0
290	20240509	142500	59740625	1946	1946	1946	1946	0
291	20240509	142400	59740625	1946	1946	1946	1946	0
292	20240509	142300	59740625	1946	1946	1946	1946	0
293	20240509	142200	59740625	1946	1946	1946	1946	1
294	20240509	142100	59738679	1944	1944	1944	1944	188
295	20240509	142000	59373207	1944	1944	1944	1944	62
296	20240509	141900	59252679	1946	1946	1946	1946	0
297	20240509	141800	59252679	1946	1946	1946	1946	0
298	20240509	141700	59252679	1946	1946	1946	1946	129
299	20240509	141600	59001645	1947	1947	1947	1947	0
300	20240509	141500	59001645	1947	1945	1947	1945	154
301	20240509	141400	58701956	1944	1944	1944	1944	0
302	20240509	141300	58701956	1944	1944	1944	1944	0
303	20240509	141200	58701956	1944	1944	1944	1944	0
304	20240509	141100	58701956	1944	1944	1944	1944	38
305	20240509	141000	58628084	1944	1944	1944	1944	0
306	20240509	140900	58628084	1944	1944	1944	1944	100
307	20240509	140800	58433684	1944	1944	1944	1944	0
308	20240509	140700	58433684	1944	1944	1944	1944	0
309	20240509	140600	58433684	1944	1944	1944	1944	0
310	20240509	140500	58433684	1944	1944	1944	1944	0
311	20240509	140400	58433684	1944	1944	1944	1944	0
312	20240509	140300	58433684	1944	1944	1944	1944	0
313	20240509	140200	58433684	1944	1944	1944	1944	0
314	20240509	140100	58433684	1944	1944	1944	1944	0
315	20240509	140000	58433684	1944	1944	1944	1944	0
316	20240509	135900	58433684	1944	1944	1944	1944	0
317	20240509	135800	58433684	1944	1944	1944	1944	0
318	20240509	135700	58433684	1944	1944	1944	1944	0
319	20240509	135600	58433684	1944	1944	1944	1944	4
320	20240509	135500	58425908	1944	1943	1944	1943	85
321	20240509	135400	58260669	1943	1943	1943	1943	0
322	20240509	135300	58260669	1943	1943	1943	1943	0
323	20240509	135200	58260669	1943	1943	1943	1943	0
324	20240509	135100	58260669	1943	1943	1943	1943	330
325	20240509	135000	57619479	1946	1946	1946	1946	0
326	20240509	134900	57619479	1946	1946	1946	1946	9
327	20240509	134800	57601965	1946	1946	1946	1946	8
328	20240509	134700	57586397	1942	1946	1946	1942	4287
329	20240509	134600	49253766	1945	1945	1945	1945	0
330	20240509	134500	49253766	1945	1945	1945	1945	0
331	20240509	134400	49253766	1945	1945	1945	1945	0
332	20240509	134300	49253766	1945	1945	1945	1945	0
333	20240509	134200	49253766	1945	1945	1945	1945	390
334	20240509	134100	48495216	1947	1946	1947	1946	7
335	20240509	134000	48481593	1947	1947	1947	1947	0
336	20240509	133900	48481593	1947	1947	1947	1947	0
337	20240509	133800	48481593	1947	1947	1947	1947	0
338	20240509	133700	48481593	1947	1947	1947	1947	0
339	20240509	133600	48481593	1947	1947	1947	1947	0
340	20240509	133500	48481593	1947	1947	1947	1947	0
341	20240509	133400	48481593	1947	1947	1947	1947	0
342	20240509	133300	48481593	1947	1947	1947	1947	0
343	20240509	133200	48481593	1947	1947	1947	1947	0
344	20240509	133100	48481593	1947	1947	1947	1947	0
345	20240509	133000	48481593	1947	1947	1947	1947	0
346	20240509	132900	48481593	1947	1947	1947	1947	1
347	20240509	132800	48479646	1946	1946	1946	1946	0
348	20240509	132700	48479646	1946	1946	1946	1946	129
349	20240509	132600	48228612	1946	1946	1946	1946	505
350	20240509	132500	47245882	1947	1947	1947	1947	0
351	20240509	132400	47245882	1947	1947	1947	1947	0
352	20240509	132300	47245882	1947	1947	1947	1947	5
353	20240509	132200	47236147	1946	1946	1946	1946	0
354	20240509	132100	47236147	1946	1946	1946	1946	0
355	20240509	132000	47236147	1946	1946	1946	1946	0
356	20240509	131900	47236147	1946	1946	1946	1946	0
357	20240509	131800	47236147	1946	1946	1946	1946	0
358	20240509	131700	47236147	1946	1946	1946	1946	0
359	20240509	131600	47236147	1946	1946	1946	1946	0
360	20240509	131500	47236147	1946	1946	1946	1946	0
361	20240509	131400	47236147	1946	1946	1946	1946	0
362	20240509	131300	47236147	1946	1946	1946	1946	0
363	20240509	131200	47236147	1946	1946	1946	1946	0
364	20240509	131100	47236147	1946	1946	1946	1946	0
365	20240509	131000	47236147	1946	1946	1946	1946	6
366	20240509	130900	47224471	1946	1946	1946	1946	94
367	20240509	130800	47041547	1946	1946	1946	1946	0
368	20240509	130700	47041547	1946	1946	1946	1946	360
369	20240509	130600	46340987	1946	1946	1946	1946	0
370	20240509	130500	46340987	1946	1946	1946	1946	0
371	20240509	130400	46340987	1946	1946	1946	1946	0
372	20240509	130300	46340987	1946	1946	1946	1946	0
373	20240509	130200	46340987	1946	1946	1946	1946	0
374	20240509	130100	46340987	1946	1946	1946	1946	0
375	20240509	130000	46340987	1946	1946	1946	1946	100
376	20240509	125900	46146387	1945	1945	1945	1945	0
377	20240509	125800	46146387	1945	1945	1945	1945	24
378	20240509	125700	46099707	1946	1946	1946	1946	0
379	20240509	125600	46099707	1946	1946	1946	1946	0
380	20240509	125500	46099707	1946	1946	1946	1946	0
381	20240509	125400	46099707	1946	1946	1946	1946	16
382	20240509	125300	46068571	1946	1946	1946	1946	0
383	20240509	125200	46068571	1946	1946	1946	1946	1
384	20240509	125100	46066625	1946	1946	1946	1946	0
385	20240509	125000	46066625	1946	1946	1946	1946	0
386	20240509	124900	46066625	1946	1946	1946	1946	100
387	20240509	124800	45872025	1946	1946	1946	1946	0
388	20240509	124700	45872025	1946	1946	1946	1946	0
389	20240509	124600	45872025	1946	1946	1946	1946	0
390	20240509	124500	45872025	1946	1946	1946	1946	0
391	20240509	124400	45872025	1946	1946	1946	1946	25
392	20240509	124300	45823375	1946	1946	1946	1946	0
393	20240509	124200	45823375	1946	1946	1946	1946	0
394	20240509	124100	45823375	1946	1946	1946	1946	0
395	20240509	124000	45823375	1946	1946	1946	1946	0
396	20240509	123900	45823375	1946	1946	1946	1946	75
397	20240509	123800	45677425	1946	1946	1946	1946	200
398	20240509	123700	45288225	1946	1946	1946	1946	300
399	20240509	123600	44704425	1945	1945	1945	1945	0
400	20240509	123500	44704425	1945	1945	1945	1945	0
401	20240509	123400	44704425	1945	1945	1945	1945	84
402	20240509	123300	44541045	1945	1945	1945	1945	210
403	20240509	123200	44132595	1945	1945	1945	1945	300
404	20240509	123100	43549095	1945	1945	1945	1945	0
405	20240509	123000	43549095	1945	1945	1945	1945	524
406	20240509	122900	42529915	1946	1946	1946	1946	1
407	20240509	122800	42527969	1946	1946	1946	1946	0
408	20240509	122700	42527969	1946	1946	1946	1946	0
409	20240509	122600	42527969	1946	1946	1946	1946	0
410	20240509	122500	42527969	1946	1946	1946	1946	0
411	20240509	122400	42527969	1946	1946	1946	1946	0
412	20240509	122300	42527969	1946	1946	1946	1946	0
413	20240509	122200	42527969	1946	1946	1946	1946	0
414	20240509	122100	42527969	1946	1946	1946	1946	0
415	20240509	122000	42527969	1946	1946	1946	1946	0
416	20240509	121900	42527969	1946	1946	1946	1946	0
417	20240509	121800	42527969	1946	1946	1946	1946	0
418	20240509	121700	42527969	1946	1946	1946	1946	51
419	20240509	121600	42428723	1946	1946	1946	1946	0
420	20240509	121500	42428723	1946	1946	1946	1946	0
421	20240509	121400	42428723	1946	1946	1946	1946	501
422	20240509	121300	41453777	1945	1945	1945	1945	0
423	20240509	121200	41453777	1945	1945	1945	1945	0
424	20240509	121100	41453777	1945	1946	1946	1945	101
425	20240509	121000	41257331	1945	1945	1945	1945	3
426	20240509	120900	41251496	1947	1947	1947	1947	0
427	20240509	120800	41251496	1947	1947	1947	1947	0
428	20240509	120700	41251496	1947	1947	1947	1947	0
429	20240509	120600	41251496	1947	1947	1947	1947	0
430	20240509	120500	41251496	1947	1947	1947	1947	0
431	20240509	120400	41251496	1947	1947	1947	1947	0
432	20240509	120300	41251496	1947	1947	1947	1947	0
433	20240509	120200	41251496	1947	1947	1947	1947	1500
434	20240509	120100	38330996	1947	1946	1947	1946	200
435	20240509	120000	37941784	1946	1946	1946	1946	15
436	20240509	115900	37912594	1946	1946	1946	1946	0
437	20240509	115800	37912594	1946	1946	1946	1946	0
438	20240509	115700	37912594	1946	1945	1946	1945	1121
439	20240509	115600	35731282	1945	1945	1945	1945	0
440	20240509	115500	35731282	1945	1945	1945	1945	164
441	20240509	115400	35412302	1945	1945	1945	1945	336
442	20240509	115300	34758782	1945	1945	1945	1945	0
443	20240509	115200	34758782	1945	1945	1945	1945	510
444	20240509	115100	33766832	1944	1944	1944	1944	0
445	20240509	115000	33766832	1944	1944	1944	1944	31
446	20240509	114900	33706568	1944	1944	1944	1944	0
447	20240509	114800	33706568	1944	1944	1944	1944	0
448	20240509	114700	33706568	1944	1945	1945	1944	502
449	20240509	114600	32730180	1945	1945	1945	1945	1
450	20240509	114500	32728235	1944	1943	1944	1943	1826
451	20240509	114400	29179817	1944	1944	1944	1944	1108
452	20240509	114300	27025865	1944	1944	1944	1944	0
453	20240509	114200	27025865	1944	1944	1944	1944	1
454	20240509	114100	27023921	1944	1944	1944	1944	24
455	20240509	114000	26977265	1944	1944	1944	1944	396
456	20240509	113900	26207441	1944	1944	1944	1944	24
457	20240509	113800	26160785	1944	1944	1944	1944	0
458	20240509	113700	26160785	1944	1944	1944	1944	0
459	20240509	113600	26160785	1944	1944	1944	1944	0
460	20240509	113500	26160785	1944	1944	1944	1944	0
461	20240509	113400	26160785	1944	1944	1944	1944	0
462	20240509	113300	26160785	1944	1944	1944	1944	0
463	20240509	113200	26160785	1944	1944	1944	1944	200
464	20240509	113100	25771985	1945	1946	1946	1945	3
465	20240509	113000	25766148	1946	1946	1946	1946	2
466	20240509	112900	25762256	1945	1946	1946	1945	503
467	20240509	112800	24783918	1946	1944	1946	1944	287
468	20240509	112700	24225976	1946	1946	1946	1946	100
469	20240509	112600	24031376	1946	1946	1946	1946	0
470	20240509	112500	24031376	1946	1946	1946	1946	0
471	20240509	112400	24031376	1946	1946	1946	1946	0
472	20240509	112300	24031376	1946	1946	1946	1946	0
473	20240509	112200	24031376	1946	1946	1946	1946	10
474	20240509	112100	24011916	1946	1945	1946	1945	509
475	20240509	112000	23021902	1946	1946	1946	1946	11
476	20240509	111900	23000496	1945	1945	1945	1945	0
477	20240509	111800	23000496	1945	1945	1945	1945	82
478	20240509	111700	22841006	1945	1945	1945	1945	284
479	20240509	111600	22288626	1945	1945	1945	1945	523
480	20240509	111500	21271391	1947	1947	1947	1947	0
481	20240509	111400	21271391	1947	1947	1947	1947	0
482	20240509	111300	21271391	1947	1947	1947	1947	0
483	20240509	111200	21271391	1947	1947	1947	1947	0
484	20240509	111100	21271391	1947	1947	1947	1947	0
485	20240509	111000	21271391	1947	1947	1947	1947	8
486	20240509	110900	21255815	1947	1947	1947	1947	0
487	20240509	110800	21255815	1947	1947	1947	1947	0
488	20240509	110700	21255815	1947	1946	1947	1946	220
489	20240509	110600	20827601	1946	1946	1946	1946	32
490	20240509	110500	20765329	1945	1945	1945	1945	0
491	20240509	110400	20765329	1945	1945	1945	1945	0
492	20240509	110300	20765329	1945	1945	1945	1945	24
493	20240509	110200	20718649	1945	1945	1945	1945	0
494	20240509	110100	20718649	1945	1945	1945	1945	0
495	20240509	110000	20718649	1945	1945	1945	1945	0
496	20240509	105900	20718649	1945	1945	1945	1945	0
497	20240509	105800	20718649	1945	1945	1945	1945	36
498	20240509	105700	20648629	1945	1945	1945	1945	0
499	20240509	105600	20648629	1945	1945	1945	1945	0
500	20240509	105500	20648629	1945	1945	1945	1945	0
501	20240509	105400	20648629	1945	1944	1945	1944	725
502	20240509	105300	19238529	1944	1945	1945	1944	35
503	20240509	105200	19170478	1945	1945	1945	1945	0
504	20240509	105100	19170478	1945	1945	1945	1945	0
505	20240509	105000	19170478	1945	1945	1945	1945	274
506	20240509	104900	18637548	1947	1947	1947	1947	200
507	20240509	104800	18248148	1947	1947	1947	1947	0
508	20240509	104700	18248148	1947	1948	1948	1946	3968
509	20240509	104600	10522418	1948	1948	1948	1948	0
510	20240509	104500	10522418	1948	1948	1948	1948	0
511	20240509	104400	10522418	1948	1948	1948	1948	499
512	20240509	104300	9550366	1948	1948	1948	1948	1
513	20240509	104200	9548418	1947	1947	1947	1947	0
514	20240509	104100	9548418	1947	1947	1947	1947	0
515	20240509	104000	9548418	1947	1947	1947	1947	0
516	20240509	103900	9548418	1947	1948	1948	1947	222
517	20240509	103800	9115984	1947	1947	1947	1947	0
518	20240509	103700	9115984	1947	1947	1947	1947	0
519	20240509	103600	9115984	1947	1947	1947	1947	0
520	20240509	103500	9115984	1947	1947	1947	1947	0
521	20240509	103400	9115984	1947	1947	1947	1947	0
522	20240509	103300	9115984	1947	1949	1950	1947	1051
523	20240509	103200	7066881	1949	1949	1949	1949	5
524	20240509	103100	7057136	1949	1949	1949	1949	22
525	20240509	103000	7014258	1947	1948	1948	1947	222
526	20240509	102900	6581825	1949	1948	1950	1947	235
527	20240509	102800	6124049	1947	1947	1948	1947	579
528	20240509	102700	4996536	1950	1950	1950	1950	0
529	20240509	102600	4996536	1950	1950	1950	1950	0
530	20240509	102500	4996536	1950	1950	1950	1950	25
531	20240509	102400	4947786	1950	1950	1950	1950	0
532	20240509	102300	4947786	1950	1950	1950	1950	7
533	20240509	102200	4934136	1950	1950	1950	1950	0
534	20240509	102100	4934136	1950	1950	1950	1950	0
535	20240509	102000	4934136	1950	1950	1950	1950	0
536	20240509	101900	4934136	1950	1950	1950	1950	0
537	20240509	101800	4934136	1950	1950	1950	1950	7
538	20240509	101700	4920486	1950	1950	1950	1950	1
539	20240509	101600	4918536	1950	1950	1950	1950	0
540	20240509	101500	4918536	1950	1950	1950	1950	0
541	20240509	101400	4918536	1950	1950	1950	1950	0
542	20240509	101300	4918536	1950	1947	1950	1947	28
543	20240509	101200	4864002	1947	1947	1947	1947	0
544	20240509	101100	4864002	1947	1947	1947	1947	0
545	20240509	101000	4864002	1947	1947	1947	1947	58
546	20240509	100900	4751076	1951	1951	1951	1951	0
547	20240509	100800	4751076	1951	1951	1951	1951	0
548	20240509	100700	4751076	1951	1951	1951	1951	0
549	20240509	100600	4751076	1951	1951	1951	1951	1
550	20240509	100500	4749125	1947	1947	1947	1947	0
551	20240509	100400	4749125	1947	1947	1947	1947	0
552	20240509	100300	4749125	1947	1947	1947	1947	0
553	20240509	100200	4749125	1947	1947	1947	1947	0
554	20240509	100100	4749125	1947	1947	1947	1947	0
555	20240509	100000	4749125	1947	1948	1948	1947	46
556	20240509	095900	4659543	1951	1951	1951	1951	0
557	20240509	095800	4659543	1951	1951	1951	1951	0
558	20240509	095700	4659543	1951	1951	1951	1951	0
559	20240509	095600	4659543	1951	1951	1951	1951	0
560	20240509	095500	4659543	1951	1951	1951	1951	6
561	20240509	095400	4647837	1948	1948	1948	1948	0
562	20240509	095300	4647837	1948	1948	1948	1948	0
563	20240509	095200	4647837	1948	1948	1948	1948	0
564	20240509	095100	4647837	1948	1948	1948	1948	0
565	20240509	095000	4647837	1948	1948	1948	1948	81
566	20240509	094900	4490049	1948	1948	1948	1948	298
567	20240509	094800	3909545	1948	1948	1948	1948	0
568	20240509	094700	3909545	1948	1948	1948	1948	0
569	20240509	094600	3909545	1948	1948	1948	1948	0
570	20240509	094500	3909545	1948	1948	1948	1948	0
571	20240509	094400	3909545	1948	1948	1948	1948	22
572	20240509	094300	3866689	1947	1947	1947	1947	551
573	20240509	094200	2793892	1946	1946	1946	1946	0
574	20240509	094100	2793892	1946	1946	1946	1946	55
575	20240509	094000	2686862	1947	1947	1947	1947	483
576	20240509	093900	1746461	1947	1947	1947	1947	30
577	20240509	093800	1688051	1951	1951	1951	1951	0
578	20240509	093700	1688051	1951	1951	1951	1951	0
579	20240509	093600	1688051	1951	1951	1951	1951	0
580	20240509	093500	1688051	1951	1951	1951	1951	0
581	20240509	093400	1688051	1951	1951	1951	1951	0
582	20240509	093300	1688051	1951	1951	1951	1951	1
583	20240509	093200	1686100	1949	1949	1949	1949	0
584	20240509	093100	1686100	1949	1949	1949	1949	0
585	20240509	093000	1686100	1949	1949	1949	1949	0
586	20240509	092900	1686100	1949	1949	1949	1949	0
587	20240509	092800	1686100	1949	1949	1949	1949	0
588	20240509	092700	1686100	1949	1949	1949	1949	0
589	20240509	092600	1686100	1949	1949	1949	1949	0
590	20240509	092500	1686100	1949	1949	1949	1949	0
591	20240509	092400	1686100	1949	1949	1949	1949	0
592	20240509	092300	1686100	1949	1949	1949	1949	0
593	20240509	092200	1686100	1949	1949	1949	1949	0
594	20240509	092100	1686100	1949	1949	1949	1949	0
595	20240509	092000	1686100	1949	1949	1949	1949	100
596	20240509	091900	1491200	1945	1945	1945	1945	0
597	20240509	091800	1491200	1945	1945	1945	1945	0
598	20240509	091700	1491200	1945	1945	1945	1945	50
599	20240509	091600	1393950	1945	1945	1945	1945	100
600	20240509	091500	1199450	1947	1947	1947	1947	26
601	20240509	091400	1148828	1947	1947	1947	1947	50
602	20240509	091300	1051478	1947	1947	1947	1947	0
603	20240509	091200	1051478	1947	1950	1950	1947	264
604	20240509	091100	537170	1947	1947	1947	1947	60
605	20240509	091000	420350	1945	1945	1945	1945	100
606	20240509	090900	225850	1947	1947	1947	1947	0
607	20240509	090800	225850	1947	1947	1947	1947	3
608	20240509	090700	220009	1945	1945	1945	1945	1
609	20240509	090600	218064	1947	1947	1947	1947	3
610	20240509	090500	212223	1947	1947	1947	1947	0
611	20240509	090400	212223	1947	1947	1947	1947	0
612	20240509	090300	212223	1947	1947	1947	1947	3
613	20240509	090200	206382	1947	1947	1947	1947	0
614	20240509	090100	206382	1947	1947	1947	1947	0
615	20240509	090000	206382	1947	1947	1947	1947	106