KissMeData/033130/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191300	51499992	1954	1954	1954	1954	120
3	20240510	191200	51499992	1954	1954	1954	1954	0
4	20240510	191100	51499992	1954	1954	1954	1954	0
5	20240510	191000	51499992	1954	1954	1954	1954	0
6	20240510	190900	51499992	1954	1954	1954	1954	0
7	20240510	190800	51499992	1954	1954	1954	1954	0
8	20240510	190700	51499992	1954	1954	1954	1954	0
9	20240510	190600	51499992	1954	1954	1954	1954	0
10	20240510	190500	51499992	1954	1954	1954	1954	0
11	20240510	190400	51499992	1954	1954	1954	1954	0
12	20240510	190300	51499992	1954	1954	1954	1954	0
13	20240510	190200	51499992	1954	1954	1954	1954	0
14	20240510	190100	51499992	1954	1954	1954	1954	0
15	20240510	190000	51499992	1954	1954	1954	1954	0
16	20240510	185900	51499992	1954	1954	1954	1954	0
17	20240510	185800	51499992	1954	1954	1954	1954	0
18	20240510	185700	51499992	1954	1954	1954	1954	0
19	20240510	185600	51499992	1954	1954	1954	1954	0
20	20240510	185500	51499992	1954	1954	1954	1954	0
21	20240510	185400	51499992	1954	1954	1954	1954	0
22	20240510	185300	51499992	1954	1954	1954	1954	0
23	20240510	185200	51499992	1954	1954	1954	1954	0
24	20240510	185100	51499992	1954	1954	1954	1954	0
25	20240510	185000	51499992	1954	1954	1954	1954	0
26	20240510	184900	51499992	1954	1954	1954	1954	0
27	20240510	184800	51499992	1954	1954	1954	1954	0
28	20240510	184700	51499992	1954	1954	1954	1954	0
29	20240510	184600	51499992	1954	1954	1954	1954	0
30	20240510	184500	51499992	1954	1954	1954	1954	0
31	20240510	184400	51499992	1954	1954	1954	1954	0
32	20240510	184300	51499992	1954	1954	1954	1954	120
33	20240510	184200	51499992	1954	1954	1954	1954	0
34	20240510	184100	51499992	1954	1954	1954	1954	0
35	20240510	184000	51499992	1954	1954	1954	1954	0
36	20240510	183900	51499992	1954	1954	1954	1954	0
37	20240510	183800	51499992	1954	1954	1954	1954	0
38	20240510	183700	51499992	1954	1954	1954	1954	0
39	20240510	183600	51499992	1954	1954	1954	1954	0
40	20240510	183500	51499992	1954	1954	1954	1954	0
41	20240510	183400	51499992	1954	1954	1954	1954	0
42	20240510	183300	51499992	1954	1954	1954	1954	0
43	20240510	183200	51499992	1954	1954	1954	1954	0
44	20240510	183100	51499992	1954	1954	1954	1954	0
45	20240510	183000	51499992	1954	1954	1954	1954	0
46	20240510	182900	51499992	1954	1954	1954	1954	0
47	20240510	182800	51499992	1954	1954	1954	1954	0
48	20240510	182700	51499992	1954	1954	1954	1954	0
49	20240510	182600	51499992	1954	1954	1954	1954	0
50	20240510	182500	51499992	1954	1954	1954	1954	0
51	20240510	182400	51499992	1954	1954	1954	1954	0
52	20240510	182300	51499992	1954	1954	1954	1954	0
53	20240510	182200	51499992	1954	1954	1954	1954	0
54	20240510	182100	51499992	1954	1954	1954	1954	0
55	20240510	182000	51499992	1954	1954	1954	1954	0
56	20240510	181900	51499992	1954	1954	1954	1954	0
57	20240510	181800	51499992	1954	1954	1954	1954	0
58	20240510	181700	51499992	1954	1954	1954	1954	0
59	20240510	181600	51499992	1954	1954	1954	1954	0
60	20240510	181500	51499992	1954	1954	1954	1954	0
61	20240510	181400	51499992	1954	1954	1954	1954	0
62	20240510	181300	51499992	1954	1954	1954	1954	120
63	20240510	181200	51499992	1954	1954	1954	1954	0
64	20240510	181100	51499992	1954	1954	1954	1954	0
65	20240510	181000	51499992	1954	1954	1954	1954	0
66	20240510	180900	51499992	1954	1954	1954	1954	0
67	20240510	180800	51499992	1954	1954	1954	1954	0
68	20240510	180700	51499992	1954	1954	1954	1954	0
69	20240510	180600	51499992	1954	1954	1954	1954	0
70	20240510	180500	51499992	1954	1954	1954	1954	0
71	20240510	180400	51499992	1954	1954	1954	1954	0
72	20240510	180300	51499992	1954	1954	1954	1954	0
73	20240510	180200	51499992	1954	1954	1954	1954	0
74	20240510	180100	51499992	1954	1954	1954	1954	0
75	20240510	180000	51499992	1954	1954	1954	1954	0
76	20240510	175900	51499992	1954	1954	1954	1954	0
77	20240510	175800	51499992	1954	1954	1954	1954	0
78	20240510	175700	51499992	1954	1954	1954	1954	0
79	20240510	175600	51499992	1954	1954	1954	1954	0
80	20240510	175500	51499992	1954	1954	1954	1954	0
81	20240510	175400	51499992	1954	1954	1954	1954	0
82	20240510	175300	51499992	1954	1954	1954	1954	0
83	20240510	175200	51499992	1954	1954	1954	1954	0
84	20240510	175100	51499992	1954	1954	1954	1954	0
85	20240510	175000	51499992	1954	1954	1954	1954	0
86	20240510	174900	51499992	1954	1954	1954	1954	0
87	20240510	174800	51499992	1954	1954	1954	1954	0
88	20240510	174700	51499992	1954	1954	1954	1954	0
89	20240510	174600	51499992	1954	1954	1954	1954	0
90	20240510	174500	51499992	1954	1954	1954	1954	0
91	20240510	174400	51499992	1954	1954	1954	1954	0
92	20240510	174300	51499992	1954	1954	1954	1954	120
93	20240510	174200	51499992	1954	1954	1954	1954	0
94	20240510	174100	51499992	1954	1954	1954	1954	0
95	20240510	174000	51499992	1954	1954	1954	1954	0
96	20240510	173900	51499992	1954	1954	1954	1954	0
97	20240510	173800	51499992	1954	1954	1954	1954	0
98	20240510	173700	51499992	1954	1954	1954	1954	0
99	20240510	173600	51499992	1954	1954	1954	1954	0
100	20240510	173500	51499992	1954	1954	1954	1954	0
101	20240510	173400	51499992	1954	1954	1954	1954	0
102	20240510	173300	51499992	1954	1954	1954	1954	0
103	20240510	173200	51499992	1954	1954	1954	1954	0
104	20240510	173100	51499992	1954	1954	1954	1954	0
105	20240510	173000	51499992	1954	1954	1954	1954	0
106	20240510	172900	51499992	1954	1954	1954	1954	0
107	20240510	172800	51499992	1954	1954	1954	1954	0
108	20240510	172700	51499992	1954	1954	1954	1954	0
109	20240510	172600	51499992	1954	1954	1954	1954	0
110	20240510	172500	51499992	1954	1954	1954	1954	0
111	20240510	172400	51499992	1954	1954	1954	1954	0
112	20240510	172300	51499992	1954	1954	1954	1954	0
113	20240510	172200	51499992	1954	1954	1954	1954	0
114	20240510	172100	51499992	1954	1954	1954	1954	0
115	20240510	172000	51499992	1954	1954	1954	1954	0
116	20240510	171900	51499992	1954	1954	1954	1954	0
117	20240510	171800	51499992	1954	1954	1954	1954	0
118	20240510	171700	51499992	1954	1954	1954	1954	0
119	20240510	171600	51499992	1954	1954	1954	1954	0
120	20240510	171500	51499992	1954	1954	1954	1954	0
121	20240510	171400	51499992	1954	1954	1954	1954	0
122	20240510	171300	51499992	1954	1954	1954	1954	120
123	20240510	171200	51499992	1954	1954	1954	1954	0
124	20240510	171100	51499992	1954	1954	1954	1954	0
125	20240510	171000	51499992	1954	1954	1954	1954	0
126	20240510	170900	51499992	1954	1954	1954	1954	0
127	20240510	170800	51499992	1954	1954	1954	1954	0
128	20240510	170700	51499992	1954	1954	1954	1954	0
129	20240510	170600	51499992	1954	1954	1954	1954	0
130	20240510	170500	51499992	1954	1954	1954	1954	0
131	20240510	170400	51499992	1954	1954	1954	1954	0
132	20240510	170300	51499992	1954	1954	1954	1954	0
133	20240510	170200	51499992	1954	1954	1954	1954	0
134	20240510	170100	51499992	1954	1954	1954	1954	0
135	20240510	170000	51499992	1954	1954	1954	1954	0
136	20240510	165900	51499992	1954	1954	1954	1954	0
137	20240510	165800	51499992	1954	1954	1954	1954	0
138	20240510	165700	51499992	1954	1954	1954	1954	0
139	20240510	165600	51499992	1954	1954	1954	1954	0
140	20240510	165500	51499992	1954	1954	1954	1954	0
141	20240510	165400	51499992	1954	1954	1954	1954	0
142	20240510	165300	51499992	1954	1954	1954	1954	0
143	20240510	165200	51499992	1954	1954	1954	1954	0
144	20240510	165100	51499992	1954	1954	1954	1954	0
145	20240510	165000	51499992	1954	1954	1954	1954	0
146	20240510	164900	51499992	1954	1954	1954	1954	0
147	20240510	164800	51499992	1954	1954	1954	1954	0
148	20240510	164700	51499992	1954	1954	1954	1954	0
149	20240510	164600	51499992	1954	1954	1954	1954	0
150	20240510	164500	51499992	1954	1954	1954	1954	0
151	20240510	164400	51499992	1954	1954	1954	1954	0
152	20240510	164300	51499992	1954	1954	1954	1954	120
153	20240510	164200	51499992	1954	1954	1954	1954	0
154	20240510	164100	51499992	1954	1954	1954	1954	0
155	20240510	164000	51499992	1954	1954	1954	1954	0
156	20240510	163900	51499992	1954	1954	1954	1954	0
157	20240510	163800	51499992	1954	1954	1954	1954	0
158	20240510	163700	51499992	1954	1954	1954	1954	0
159	20240510	163600	51499992	1954	1954	1954	1954	0
160	20240510	163500	51499992	1954	1954	1954	1954	0
161	20240510	163400	51499992	1954	1954	1954	1954	0
162	20240510	163300	51499992	1954	1954	1954	1954	0
163	20240510	163200	51499992	1954	1954	1954	1954	0
164	20240510	163100	51499992	1954	1954	1954	1954	0
165	20240510	163000	51499992	1954	1954	1954	1954	0
166	20240510	162900	51499992	1954	1954	1954	1954	0
167	20240510	162800	51499992	1954	1954	1954	1954	0
168	20240510	162700	51499992	1954	1954	1954	1954	0
169	20240510	162600	51499992	1954	1954	1954	1954	0
170	20240510	162500	51499992	1954	1954	1954	1954	0
171	20240510	162400	51499992	1954	1954	1954	1954	0
172	20240510	162300	51499992	1954	1954	1954	1954	0
173	20240510	162200	51499992	1954	1954	1954	1954	0
174	20240510	162100	51499992	1954	1954	1954	1954	0
175	20240510	162000	51499992	1954	1954	1954	1954	0
176	20240510	161900	51499992	1954	1954	1954	1954	0
177	20240510	161800	51499992	1954	1954	1954	1954	0
178	20240510	161700	51499992	1954	1954	1954	1954	0
179	20240510	161600	51499992	1954	1954	1954	1954	0
180	20240510	161500	51499992	1954	1954	1954	1954	0
181	20240510	161400	51499992	1954	1954	1954	1954	0
182	20240510	161300	51499992	1954	1954	1954	1954	120
183	20240510	161200	51499992	1954	1954	1954	1954	0
184	20240510	161100	51499992	1954	1954	1954	1954	0
185	20240510	161000	51499992	1954	1954	1954	1954	0
186	20240510	160900	51499992	1954	1954	1954	1954	0
187	20240510	160800	51499992	1954	1954	1954	1954	0
188	20240510	160700	51499992	1954	1954	1954	1954	0
189	20240510	160600	51499992	1954	1954	1954	1954	0
190	20240510	160500	51499992	1954	1954	1954	1954	0
191	20240510	160400	51499992	1954	1954	1954	1954	0
192	20240510	160300	51499992	1954	1954	1954	1954	0
193	20240510	160200	51499992	1954	1954	1954	1954	0
194	20240510	160100	51499992	1954	1954	1954	1954	0
195	20240510	160000	51499992	1954	1954	1954	1954	0
196	20240510	155900	51499992	1954	1954	1954	1954	0
197	20240510	155800	51499992	1954	1954	1954	1954	0
198	20240510	155700	51499992	1954	1954	1954	1954	0
199	20240510	155600	51499992	1954	1954	1954	1954	0
200	20240510	155500	51499992	1954	1954	1954	1954	0
201	20240510	155400	51499992	1954	1954	1954	1954	0
202	20240510	155300	51499992	1954	1954	1954	1954	0
203	20240510	155200	51499992	1954	1954	1954	1954	0
204	20240510	155100	51499992	1954	1954	1954	1954	0
205	20240510	155000	51499992	1954	1954	1954	1954	0
206	20240510	154900	51499992	1954	1954	1954	1954	0
207	20240510	154800	51499992	1954	1954	1954	1954	0
208	20240510	154700	51499992	1954	1954	1954	1954	0
209	20240510	154600	51499992	1954	1954	1954	1954	0
210	20240510	154500	51499992	1954	1954	1954	1954	0
211	20240510	154400	51499992	1954	1954	1954	1954	0
212	20240510	154300	51499992	1954	1954	1954	1954	120
213	20240510	154200	51499992	1954	1954	1954	1954	0
214	20240510	154100	51499992	1954	1954	1954	1954	0
215	20240510	154000	51499992	1954	1954	1954	1954	0
216	20240510	153900	51499992	1954	1954	1954	1954	0
217	20240510	153800	51499992	1954	1954	1954	1954	0
218	20240510	153700	51499992	1954	1954	1954	1954	0
219	20240510	153600	51499992	1954	1954	1954	1954	0
220	20240510	153500	51499992	1954	1954	1954	1954	0
221	20240510	153400	51499992	1954	1954	1954	1954	0
222	20240510	153300	51499992	1954	1954	1954	1954	0
223	20240510	153200	51499992	1954	1954	1954	1954	0
224	20240510	153100	51499992	1954	1954	1954	1954	0
225	20240510	153000	51499992	1954	1954	1954	1954	120
226	20240510	152900	51265512	1954	1954	1954	1954	0
227	20240510	152800	51265512	1954	1954	1954	1954	0
228	20240510	152700	51265512	1954	1954	1954	1954	0
229	20240510	152600	51265512	1954	1954	1954	1954	0
230	20240510	152500	51265512	1954	1954	1954	1954	0
231	20240510	152400	51265512	1954	1954	1954	1954	0
232	20240510	152300	51265512	1954	1954	1954	1954	0
233	20240510	152200	51265512	1954	1954	1954	1954	0
234	20240510	152100	51265512	1954	1954	1954	1954	0
235	20240510	152000	51265512	1954	1954	1954	1954	0
236	20240510	151900	51265512	1954	1954	1954	1954	14
237	20240510	151800	51238156	1948	1948	1948	1948	0
238	20240510	151700	51238156	1948	1948	1948	1948	0
239	20240510	151600	51238156	1948	1948	1948	1948	0
240	20240510	151500	51238156	1948	1948	1948	1948	50
241	20240510	151400	51140756	1954	1954	1954	1954	0
242	20240510	151300	51140756	1954	1950	1954	1950	59
243	20240510	151200	51025526	1950	1950	1950	1950	6700
244	20240510	151100	37960526	1950	1950	1950	1950	500
245	20240510	151000	36985526	1946	1946	1946	1946	0
246	20240510	150900	36985526	1946	1946	1946	1946	0
247	20240510	150800	36985526	1946	1946	1946	1946	0
248	20240510	150700	36985526	1946	1946	1946	1946	0
249	20240510	150600	36985526	1946	1946	1946	1946	0
250	20240510	150500	36985526	1946	1946	1946	1946	0
251	20240510	150400	36985526	1946	1946	1946	1946	0
252	20240510	150300	36985526	1946	1946	1946	1946	0
253	20240510	150200	36985526	1946	1946	1946	1946	0
254	20240510	150100	36985526	1946	1946	1946	1946	0
255	20240510	150000	36985526	1946	1946	1946	1946	0
256	20240510	145900	36985526	1946	1946	1946	1946	0
257	20240510	145800	36985526	1946	1946	1946	1946	0
258	20240510	145700	36985526	1946	1946	1946	1946	400
259	20240510	145600	36207126	1946	1946	1946	1946	0
260	20240510	145500	36207126	1946	1946	1946	1946	0
261	20240510	145400	36207126	1946	1946	1946	1946	0
262	20240510	145300	36207126	1946	1946	1946	1946	0
263	20240510	145200	36207126	1946	1946	1946	1946	0
264	20240510	145100	36207126	1946	1946	1946	1946	0
265	20240510	145000	36207126	1946	1946	1946	1946	200
266	20240510	144900	35817926	1946	1946	1946	1946	0
267	20240510	144800	35817926	1946	1946	1946	1946	0
268	20240510	144700	35817926	1946	1946	1946	1946	0
269	20240510	144600	35817926	1946	1946	1946	1946	0
270	20240510	144500	35817926	1946	1946	1946	1946	0
271	20240510	144400	35817926	1946	1946	1946	1946	0
272	20240510	144300	35817926	1946	1946	1946	1946	0
273	20240510	144200	35817926	1946	1946	1946	1946	0
274	20240510	144100	35817926	1946	1946	1946	1946	100
275	20240510	144000	35623326	1946	1947	1947	1946	1284
276	20240510	143900	33123752	1950	1950	1950	1950	0
277	20240510	143800	33123752	1950	1950	1950	1950	0
278	20240510	143700	33123752	1950	1950	1950	1950	0
279	20240510	143600	33123752	1950	1950	1950	1950	0
280	20240510	143500	33123752	1950	1950	1950	1950	0
281	20240510	143400	33123752	1950	1950	1950	1950	0
282	20240510	143300	33123752	1950	1950	1950	1950	0
283	20240510	143200	33123752	1950	1950	1950	1950	0
284	20240510	143100	33123752	1950	1950	1950	1950	0
285	20240510	143000	33123752	1950	1950	1950	1950	0
286	20240510	142900	33123752	1950	1950	1950	1950	0
287	20240510	142800	33123752	1950	1950	1950	1950	0
288	20240510	142700	33123752	1950	1950	1950	1950	0
289	20240510	142600	33123752	1950	1950	1950	1950	1
290	20240510	142500	33121802	1950	1950	1950	1950	0
291	20240510	142400	33121802	1950	1950	1950	1950	0
292	20240510	142300	33121802	1950	1950	1950	1950	0
293	20240510	142200	33121802	1950	1950	1950	1950	0
294	20240510	142100	33121802	1950	1950	1950	1950	0
295	20240510	142000	33121802	1950	1950	1950	1950	0
296	20240510	141900	33121802	1950	1950	1950	1950	0
297	20240510	141800	33121802	1950	1950	1950	1950	0
298	20240510	141700	33121802	1950	1950	1950	1950	0
299	20240510	141600	33121802	1950	1950	1950	1950	0
300	20240510	141500	33121802	1950	1950	1950	1950	0
301	20240510	141400	33121802	1950	1950	1950	1950	0
302	20240510	141300	33121802	1950	1950	1950	1950	0
303	20240510	141200	33121802	1950	1950	1950	1950	0
304	20240510	141100	33121802	1950	1948	1950	1948	32
305	20240510	141000	33059457	1946	1946	1946	1946	0
306	20240510	140900	33059457	1946	1946	1946	1946	0
307	20240510	140800	33059457	1946	1946	1946	1946	0
308	20240510	140700	33059457	1946	1946	1946	1946	200
309	20240510	140600	32670257	1946	1946	1946	1946	0
310	20240510	140500	32670257	1946	1946	1946	1946	0
311	20240510	140400	32670257	1946	1946	1946	1946	300
312	20240510	140300	32086457	1946	1946	1946	1946	0
313	20240510	140200	32086457	1946	1946	1946	1946	0
314	20240510	140100	32086457	1946	1946	1946	1946	0
315	20240510	140000	32086457	1946	1946	1946	1946	0
316	20240510	135900	32086457	1946	1946	1946	1946	0
317	20240510	135800	32086457	1946	1946	1946	1946	42
318	20240510	135700	32004725	1946	1946	1946	1946	5
319	20240510	135600	31994995	1948	1948	1948	1948	1
320	20240510	135500	31993047	1948	1948	1948	1948	0
321	20240510	135400	31993047	1948	1948	1948	1948	10
322	20240510	135300	31973567	1949	1949	1949	1949	3
323	20240510	135200	31967720	1950	1950	1950	1950	0
324	20240510	135100	31967720	1950	1950	1950	1950	0
325	20240510	135000	31967720	1950	1950	1950	1950	0
326	20240510	134900	31967720	1950	1950	1950	1950	0
327	20240510	134800	31967720	1950	1950	1950	1950	0
328	20240510	134700	31967720	1950	1950	1950	1950	0
329	20240510	134600	31967720	1950	1950	1950	1950	0
330	20240510	134500	31967720	1950	1950	1950	1950	0
331	20240510	134400	31967720	1950	1950	1950	1950	0
332	20240510	134300	31967720	1950	1950	1950	1950	1000
333	20240510	134200	30017720	1950	1950	1950	1950	0
334	20240510	134100	30017720	1950	1950	1950	1950	0
335	20240510	134000	30017720	1950	1950	1950	1950	0
336	20240510	133900	30017720	1950	1950	1950	1950	0
337	20240510	133800	30017720	1950	1950	1950	1950	0
338	20240510	133700	30017720	1950	1950	1950	1950	0
339	20240510	133600	30017720	1950	1950	1950	1950	0
340	20240510	133500	30017720	1950	1950	1950	1950	0
341	20240510	133400	30017720	1950	1950	1950	1950	0
342	20240510	133300	30017720	1950	1950	1950	1950	0
343	20240510	133200	30017720	1950	1950	1950	1950	2
344	20240510	133100	30013820	1950	1950	1950	1950	0
345	20240510	133000	30013820	1950	1950	1950	1950	0
346	20240510	132900	30013820	1950	1950	1950	1950	0
347	20240510	132800	30013820	1950	1950	1950	1950	0
348	20240510	132700	30013820	1950	1950	1950	1950	0
349	20240510	132600	30013820	1950	1950	1950	1950	0
350	20240510	132500	30013820	1950	1950	1950	1950	0
351	20240510	132400	30013820	1950	1950	1950	1950	0
352	20240510	132300	30013820	1950	1950	1950	1950	0
353	20240510	132200	30013820	1950	1950	1950	1950	0
354	20240510	132100	30013820	1950	1950	1950	1950	0
355	20240510	132000	30013820	1950	1950	1950	1950	0
356	20240510	131900	30013820	1950	1950	1950	1950	0
357	20240510	131800	30013820	1950	1950	1950	1950	0
358	20240510	131700	30013820	1950	1950	1950	1950	0
359	20240510	131600	30013820	1950	1950	1950	1950	0
360	20240510	131500	30013820	1950	1950	1950	1950	0
361	20240510	131400	30013820	1950	1950	1950	1950	0
362	20240510	131300	30013820	1950	1950	1950	1950	0
363	20240510	131200	30013820	1950	1950	1950	1950	0
364	20240510	131100	30013820	1950	1950	1950	1950	0
365	20240510	131000	30013820	1950	1950	1950	1950	0
366	20240510	130900	30013820	1950	1950	1950	1950	0
367	20240510	130800	30013820	1950	1950	1950	1950	0
368	20240510	130700	30013820	1950	1950	1950	1950	0
369	20240510	130600	30013820	1950	1950	1950	1950	0
370	20240510	130500	30013820	1950	1950	1950	1950	0
371	20240510	130400	30013820	1950	1950	1950	1950	0
372	20240510	130300	30013820	1950	1950	1950	1950	0
373	20240510	130200	30013820	1950	1950	1950	1950	0
374	20240510	130100	30013820	1950	1950	1950	1950	0
375	20240510	130000	30013820	1950	1950	1950	1950	1
376	20240510	125900	30011870	1954	1954	1954	1954	0
377	20240510	125800	30011870	1954	1954	1954	1954	0
378	20240510	125700	30011870	1954	1954	1954	1954	0
379	20240510	125600	30011870	1954	1954	1954	1954	0
380	20240510	125500	30011870	1954	1954	1954	1954	0
381	20240510	125400	30011870	1954	1954	1954	1954	0
382	20240510	125300	30011870	1954	1954	1954	1954	0
383	20240510	125200	30011870	1954	1954	1954	1954	0
384	20240510	125100	30011870	1954	1953	1954	1953	2
385	20240510	125000	30007963	1952	1952	1952	1952	0
386	20240510	124900	30007963	1952	1952	1952	1952	0
387	20240510	124800	30007963	1952	1952	1952	1952	0
388	20240510	124700	30007963	1952	1952	1952	1952	0
389	20240510	124600	30007963	1952	1952	1952	1952	0
390	20240510	124500	30007963	1952	1952	1952	1952	692
391	20240510	124400	28657179	1952	1952	1952	1952	308
392	20240510	124300	28055963	1952	1952	1952	1952	0
393	20240510	124200	28055963	1952	1952	1952	1952	0
394	20240510	124100	28055963	1952	1952	1952	1952	0
395	20240510	124000	28055963	1952	1952	1952	1952	0
396	20240510	123900	28055963	1952	1952	1952	1952	0
397	20240510	123800	28055963	1952	1952	1952	1952	0
398	20240510	123700	28055963	1952	1952	1952	1952	0
399	20240510	123600	28055963	1952	1952	1952	1952	0
400	20240510	123500	28055963	1952	1952	1952	1952	0
401	20240510	123400	28055963	1952	1952	1952	1952	0
402	20240510	123300	28055963	1952	1952	1952	1952	9
403	20240510	123200	28038395	1952	1952	1952	1952	0
404	20240510	123100	28038395	1952	1952	1952	1952	0
405	20240510	123000	28038395	1952	1952	1952	1952	7
406	20240510	122900	28024731	1950	1950	1950	1950	0
407	20240510	122800	28024731	1950	1950	1950	1950	0
408	20240510	122700	28024731	1950	1950	1950	1950	0
409	20240510	122600	28024731	1950	1950	1950	1950	10
410	20240510	122500	28005231	1952	1952	1952	1952	0
411	20240510	122400	28005231	1952	1952	1952	1952	0
412	20240510	122300	28005231	1952	1952	1952	1952	0
413	20240510	122200	28005231	1952	1952	1952	1952	0
414	20240510	122100	28005231	1952	1952	1952	1952	0
415	20240510	122000	28005231	1952	1952	1952	1952	10
416	20240510	121900	27985711	1952	1952	1952	1952	3
417	20240510	121800	27979855	1952	1952	1952	1952	0
418	20240510	121700	27979855	1952	1952	1952	1952	0
419	20240510	121600	27979855	1952	1952	1952	1952	0
420	20240510	121500	27979855	1952	1952	1952	1952	1
421	20240510	121400	27977903	1946	1946	1946	1946	48
422	20240510	121300	27884495	1952	1952	1952	1952	0
423	20240510	121200	27884495	1952	1952	1952	1952	0
424	20240510	121100	27884495	1952	1952	1952	1952	0
425	20240510	121000	27884495	1952	1952	1952	1952	0
426	20240510	120900	27884495	1952	1952	1952	1952	0
427	20240510	120800	27884495	1952	1952	1952	1952	0
428	20240510	120700	27884495	1952	1952	1952	1951	12
429	20240510	120600	27861072	1952	1951	1952	1951	200
430	20240510	120500	27470673	1953	1953	1953	1953	0
431	20240510	120400	27470673	1953	1953	1953	1953	0
432	20240510	120300	27470673	1953	1953	1953	1953	0
433	20240510	120200	27470673	1953	1953	1953	1953	0
434	20240510	120100	27470673	1953	1952	1953	1952	2
435	20240510	120000	27466768	1954	1954	1954	1954	0
436	20240510	115900	27466768	1954	1954	1954	1954	0
437	20240510	115800	27466768	1954	1954	1954	1954	0
438	20240510	115700	27466768	1954	1954	1954	1954	0
439	20240510	115600	27466768	1954	1954	1954	1954	0
440	20240510	115500	27466768	1954	1954	1954	1954	0
441	20240510	115400	27466768	1954	1954	1954	1954	0
442	20240510	115300	27466768	1954	1954	1954	1954	0
443	20240510	115200	27466768	1954	1954	1954	1954	0
444	20240510	115100	27466768	1954	1954	1954	1954	0
445	20240510	115000	27466768	1954	1954	1954	1954	0
446	20240510	114900	27466768	1954	1954	1954	1954	0
447	20240510	114800	27466768	1954	1954	1954	1954	0
448	20240510	114700	27466768	1954	1950	1954	1950	5
449	20240510	114600	27457008	1955	1955	1955	1955	0
450	20240510	114500	27457008	1955	1955	1955	1955	0
451	20240510	114400	27457008	1955	1955	1955	1955	0
452	20240510	114300	27457008	1955	1955	1955	1955	0
453	20240510	114200	27457008	1955	1955	1955	1955	0
454	20240510	114100	27457008	1955	1955	1955	1955	0
455	20240510	114000	27457008	1955	1955	1955	1955	0
456	20240510	113900	27457008	1955	1955	1955	1955	0
457	20240510	113800	27457008	1955	1955	1955	1955	0
458	20240510	113700	27457008	1955	1955	1955	1955	0
459	20240510	113600	27457008	1955	1955	1955	1955	0
460	20240510	113500	27457008	1955	1955	1955	1955	0
461	20240510	113400	27457008	1955	1955	1955	1955	0
462	20240510	113300	27457008	1955	1955	1955	1955	0
463	20240510	113200	27457008	1955	1955	1955	1955	0
464	20240510	113100	27457008	1955	1955	1955	1955	0
465	20240510	113000	27457008	1955	1955	1955	1955	0
466	20240510	112900	27457008	1955	1955	1955	1955	0
467	20240510	112800	27457008	1955	1955	1955	1955	0
468	20240510	112700	27457008	1955	1955	1955	1955	0
469	20240510	112600	27457008	1955	1955	1955	1955	10
470	20240510	112500	27437458	1944	1944	1944	1944	0
471	20240510	112400	27437458	1944	1944	1944	1944	500
472	20240510	112300	26465458	1944	1944	1944	1944	0
473	20240510	112200	26465458	1944	1944	1944	1944	0
474	20240510	112100	26465458	1944	1944	1944	1944	0
475	20240510	112000	26465458	1944	1944	1944	1944	0
476	20240510	111900	26465458	1944	1944	1944	1944	0
477	20240510	111800	26465458	1944	1944	1944	1944	0
478	20240510	111700	26465458	1944	1945	1945	1944	755
479	20240510	111600	24997237	1955	1955	1955	1955	0
480	20240510	111500	24997237	1955	1955	1955	1955	0
481	20240510	111400	24997237	1955	1955	1955	1955	0
482	20240510	111300	24997237	1955	1955	1955	1955	0
483	20240510	111200	24997237	1955	1955	1955	1955	0
484	20240510	111100	24997237	1955	1955	1955	1955	0
485	20240510	111000	24997237	1955	1955	1955	1955	0
486	20240510	110900	24997237	1955	1955	1955	1955	0
487	20240510	110800	24997237	1955	1955	1955	1955	0
488	20240510	110700	24997237	1955	1955	1955	1955	0
489	20240510	110600	24997237	1955	1955	1955	1955	0
490	20240510	110500	24997237	1955	1955	1955	1955	0
491	20240510	110400	24997237	1955	1955	1955	1955	0
492	20240510	110300	24997237	1955	1955	1955	1955	0
493	20240510	110200	24997237	1955	1955	1955	1955	0
494	20240510	110100	24997237	1955	1955	1955	1955	0
495	20240510	110000	24997237	1955	1955	1955	1955	0
496	20240510	105900	24997237	1955	1955	1955	1955	9
497	20240510	105800	24979642	1955	1955	1955	1955	0
498	20240510	105700	24979642	1955	1955	1955	1955	0
499	20240510	105600	24979642	1955	1955	1955	1955	0
500	20240510	105500	24979642	1955	1955	1955	1955	0
501	20240510	105400	24979642	1955	1955	1955	1955	0
502	20240510	105300	24979642	1955	1955	1955	1955	0
503	20240510	105200	24979642	1955	1955	1955	1955	1
504	20240510	105100	24977687	1955	1945	1955	1944	213
505	20240510	105000	24563537	1944	1944	1944	1944	0
506	20240510	104900	24563537	1944	1944	1944	1944	0
507	20240510	104800	24563537	1944	1944	1944	1944	0
508	20240510	104700	24563537	1944	1944	1944	1944	0
509	20240510	104600	24563537	1944	1944	1944	1944	0
510	20240510	104500	24563537	1944	1944	1944	1944	0
511	20240510	104400	24563537	1944	1944	1944	1944	0
512	20240510	104300	24563537	1944	1944	1944	1944	0
513	20240510	104200	24563537	1944	1944	1944	1944	0
514	20240510	104100	24563537	1944	1944	1944	1944	0
515	20240510	104000	24563537	1944	1944	1944	1944	0
516	20240510	103900	24563537	1944	1944	1944	1944	0
517	20240510	103800	24563537	1944	1944	1944	1944	0
518	20240510	103700	24563537	1944	1944	1944	1944	0
519	20240510	103600	24563537	1944	1944	1944	1944	0
520	20240510	103500	24563537	1944	1944	1944	1944	0
521	20240510	103400	24563537	1944	1944	1944	1944	0
522	20240510	103300	24563537	1944	1944	1944	1944	0
523	20240510	103200	24563537	1944	1945	1945	1944	987
524	20240510	103100	22644508	1956	1956	1956	1956	0
525	20240510	103000	22644508	1956	1956	1956	1956	0
526	20240510	102900	22644508	1956	1956	1956	1956	0
527	20240510	102800	22644508	1956	1956	1956	1956	0
528	20240510	102700	22644508	1956	1956	1956	1956	0
529	20240510	102600	22644508	1956	1956	1956	1956	0
530	20240510	102500	22644508	1956	1956	1956	1956	60
531	20240510	102400	22527148	1945	1945	1945	1945	0
532	20240510	102300	22527148	1945	1945	1945	1945	400
533	20240510	102200	21749148	1956	1956	1956	1956	0
534	20240510	102100	21749148	1956	1956	1956	1956	0
535	20240510	102000	21749148	1956	1956	1956	1956	0
536	20240510	101900	21749148	1956	1956	1956	1956	0
537	20240510	101800	21749148	1956	1956	1956	1956	1
538	20240510	101700	21747192	1956	1956	1956	1956	0
539	20240510	101600	21747192	1956	1956	1956	1956	7
540	20240510	101500	21733500	1944	1944	1944	1944	0
541	20240510	101400	21733500	1944	1944	1944	1944	0
542	20240510	101300	21733500	1944	1944	1944	1944	0
543	20240510	101200	21733500	1944	1944	1944	1944	0
544	20240510	101100	21733500	1944	1944	1944	1944	0
545	20240510	101000	21733500	1944	1944	1944	1944	200
546	20240510	100900	21344700	1944	1945	1945	1944	805
547	20240510	100800	19779420	1945	1946	1946	1945	268
548	20240510	100700	19258097	1959	1959	1959	1959	0
549	20240510	100600	19258097	1959	1959	1959	1959	0
550	20240510	100500	19258097	1959	1959	1959	1959	0
551	20240510	100400	19258097	1959	1959	1959	1959	0
552	20240510	100300	19258097	1959	1959	1959	1959	0
553	20240510	100200	19258097	1959	1959	1959	1959	0
554	20240510	100100	19258097	1959	1959	1959	1959	3
555	20240510	100000	19252220	1959	1959	1959	1959	0
556	20240510	095900	19252220	1959	1959	1959	1959	2
557	20240510	095800	19248302	1959	1959	1959	1959	6
558	20240510	095700	19236548	1959	1959	1959	1959	0
559	20240510	095600	19236548	1959	1959	1959	1959	0
560	20240510	095500	19236548	1959	1956	1959	1956	94
561	20240510	095400	19052408	1960	1960	1960	1960	0
562	20240510	095300	19052408	1960	1960	1960	1960	0
563	20240510	095200	19052408	1960	1960	1960	1960	0
564	20240510	095100	19052408	1960	1960	1960	1960	0
565	20240510	095000	19052408	1960	1960	1960	1960	0
566	20240510	094900	19052408	1960	1960	1960	1960	0
567	20240510	094800	19052408	1960	1960	1960	1960	0
568	20240510	094700	19052408	1960	1960	1960	1960	0
569	20240510	094600	19052408	1960	1960	1960	1960	0
570	20240510	094500	19052408	1960	1960	1960	1960	0
571	20240510	094400	19052408	1960	1960	1960	1960	0
572	20240510	094300	19052408	1960	1960	1960	1960	0
573	20240510	094200	19052408	1960	1960	1960	1960	7
574	20240510	094100	19038688	1960	1959	1960	1959	280
575	20240510	094000	18490167	1959	1959	1959	1959	1
576	20240510	093900	18488208	1959	1955	1959	1955	1523
577	20240510	093800	15508397	1955	1955	1955	1955	6
578	20240510	093700	15496667	1955	1955	1955	1955	0
579	20240510	093600	15496667	1955	1954	1955	1954	5000
580	20240510	093500	5722942	1954	1954	1954	1954	0
581	20240510	093400	5722942	1954	1954	1954	1954	21
582	20240510	093300	5681908	1954	1954	1954	1954	0
583	20240510	093200	5681908	1954	1954	1954	1954	9
584	20240510	093100	5664322	1944	1954	1954	1944	7
585	20240510	093000	5650654	1954	1953	1954	1953	10
586	20240510	092900	5631119	1953	1953	1953	1953	0
587	20240510	092800	5631119	1953	1953	1953	1953	0
588	20240510	092700	5631119	1953	1953	1953	1953	300
589	20240510	092600	5045219	1953	1953	1953	1953	200
590	20240510	092500	4654619	1953	1953	1953	1953	0
591	20240510	092400	4654619	1953	1952	1953	1952	83
592	20240510	092300	4492602	1950	1950	1950	1950	0
593	20240510	092200	4492602	1950	1950	1950	1950	0
594	20240510	092100	4492602	1950	1950	1950	1950	1543
595	20240510	092000	1483752	1950	1950	1950	1950	0
596	20240510	091900	1483752	1950	1950	1950	1950	0
597	20240510	091800	1483752	1950	1950	1950	1950	1
598	20240510	091700	1481802	1942	1942	1942	1942	1
599	20240510	091600	1479860	1950	1950	1950	1950	0
600	20240510	091500	1479860	1950	1950	1950	1950	0
601	20240510	091400	1479860	1950	1950	1950	1950	0
602	20240510	091300	1479860	1950	1950	1950	1950	0
603	20240510	091200	1479860	1950	1950	1950	1950	0
604	20240510	091100	1479860	1950	1950	1950	1950	0
605	20240510	091000	1479860	1950	1950	1950	1950	5
606	20240510	090900	1470110	1950	1950	1950	1950	1
607	20240510	090800	1468160	1940	1942	1942	1940	434
608	20240510	090700	625950	1950	1950	1950	1950	0
609	20240510	090600	625950	1950	1950	1950	1950	0
610	20240510	090500	625950	1950	1950	1950	1950	0
611	20240510	090400	625950	1950	1950	1950	1950	0
612	20240510	090300	625950	1950	1950	1950	1950	4
613	20240510	090200	618150	1950	1950	1950	1950	0
614	20240510	090100	618150	1950	1950	1950	1950	0
615	20240510	090000	618150	1950	1950	1950	1950	317