KissMeData/037330/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192100	122023995	1895	1895	1895	1895	1432
3	20240502	192000	122023995	1895	1895	1895	1895	0
4	20240502	191900	122023995	1895	1895	1895	1895	0
5	20240502	191800	122023995	1895	1895	1895	1895	0
6	20240502	191700	122023995	1895	1895	1895	1895	0
7	20240502	191600	122023995	1895	1895	1895	1895	0
8	20240502	191500	122023995	1895	1895	1895	1895	0
9	20240502	191400	122023995	1895	1895	1895	1895	0
10	20240502	191300	122023995	1895	1895	1895	1895	0
11	20240502	191200	122023995	1895	1895	1895	1895	0
12	20240502	191100	122023995	1895	1895	1895	1895	0
13	20240502	191000	122023995	1895	1895	1895	1895	0
14	20240502	190900	122023995	1895	1895	1895	1895	0
15	20240502	190800	122023995	1895	1895	1895	1895	0
16	20240502	190700	122023995	1895	1895	1895	1895	0
17	20240502	190600	122023995	1895	1895	1895	1895	0
18	20240502	190500	122023995	1895	1895	1895	1895	0
19	20240502	190400	122023995	1895	1895	1895	1895	0
20	20240502	190300	122023995	1895	1895	1895	1895	0
21	20240502	190200	122023995	1895	1895	1895	1895	0
22	20240502	190100	122023995	1895	1895	1895	1895	0
23	20240502	190000	122023995	1895	1895	1895	1895	0
24	20240502	185900	122023995	1895	1895	1895	1895	0
25	20240502	185800	122023995	1895	1895	1895	1895	0
26	20240502	185700	122023995	1895	1895	1895	1895	0
27	20240502	185600	122023995	1895	1895	1895	1895	0
28	20240502	185500	122023995	1895	1895	1895	1895	0
29	20240502	185400	122023995	1895	1895	1895	1895	0
30	20240502	185300	122023995	1895	1895	1895	1895	0
31	20240502	185200	122023995	1895	1895	1895	1895	0
32	20240502	185100	122023995	1895	1895	1895	1895	1432
33	20240502	185000	122023995	1895	1895	1895	1895	0
34	20240502	184900	122023995	1895	1895	1895	1895	0
35	20240502	184800	122023995	1895	1895	1895	1895	0
36	20240502	184700	122023995	1895	1895	1895	1895	0
37	20240502	184600	122023995	1895	1895	1895	1895	0
38	20240502	184500	122023995	1895	1895	1895	1895	0
39	20240502	184400	122023995	1895	1895	1895	1895	0
40	20240502	184300	122023995	1895	1895	1895	1895	0
41	20240502	184200	122023995	1895	1895	1895	1895	0
42	20240502	184100	122023995	1895	1895	1895	1895	0
43	20240502	184000	122023995	1895	1895	1895	1895	0
44	20240502	183900	122023995	1895	1895	1895	1895	0
45	20240502	183800	122023995	1895	1895	1895	1895	0
46	20240502	183700	122023995	1895	1895	1895	1895	0
47	20240502	183600	122023995	1895	1895	1895	1895	0
48	20240502	183500	122023995	1895	1895	1895	1895	0
49	20240502	183400	122023995	1895	1895	1895	1895	0
50	20240502	183300	122023995	1895	1895	1895	1895	0
51	20240502	183200	122023995	1895	1895	1895	1895	0
52	20240502	183100	122023995	1895	1895	1895	1895	0
53	20240502	183000	122023995	1895	1895	1895	1895	0
54	20240502	182900	122023995	1895	1895	1895	1895	0
55	20240502	182800	122023995	1895	1895	1895	1895	0
56	20240502	182700	122023995	1895	1895	1895	1895	0
57	20240502	182600	122023995	1895	1895	1895	1895	0
58	20240502	182500	122023995	1895	1895	1895	1895	0
59	20240502	182400	122023995	1895	1895	1895	1895	0
60	20240502	182300	122023995	1895	1895	1895	1895	0
61	20240502	182200	122023995	1895	1895	1895	1895	0
62	20240502	182100	122023995	1895	1895	1895	1895	1432
63	20240502	182000	122023995	1895	1895	1895	1895	0
64	20240502	181900	122023995	1895	1895	1895	1895	0
65	20240502	181800	122023995	1895	1895	1895	1895	0
66	20240502	181700	122023995	1895	1895	1895	1895	0
67	20240502	181600	122023995	1895	1895	1895	1895	0
68	20240502	181500	122023995	1895	1895	1895	1895	0
69	20240502	181400	122023995	1895	1895	1895	1895	0
70	20240502	181300	122023995	1895	1895	1895	1895	0
71	20240502	181200	122023995	1895	1895	1895	1895	0
72	20240502	181100	122023995	1895	1895	1895	1895	0
73	20240502	181000	122023995	1895	1895	1895	1895	0
74	20240502	180900	122023995	1895	1895	1895	1895	0
75	20240502	180800	122023995	1895	1895	1895	1895	0
76	20240502	180700	122023995	1895	1895	1895	1895	0
77	20240502	180600	122023995	1895	1895	1895	1895	0
78	20240502	180500	122023995	1895	1895	1895	1895	0
79	20240502	180400	122023995	1895	1895	1895	1895	0
80	20240502	180300	122023995	1895	1895	1895	1895	0
81	20240502	180200	122023995	1895	1895	1895	1895	0
82	20240502	180100	122023995	1895	1895	1895	1895	0
83	20240502	180000	122023995	1895	1895	1895	1895	0
84	20240502	175900	122023995	1895	1895	1895	1895	0
85	20240502	175800	122023995	1895	1895	1895	1895	0
86	20240502	175700	122023995	1895	1895	1895	1895	0
87	20240502	175600	122023995	1895	1895	1895	1895	0
88	20240502	175500	122023995	1895	1895	1895	1895	0
89	20240502	175400	122023995	1895	1895	1895	1895	0
90	20240502	175300	122023995	1895	1895	1895	1895	0
91	20240502	175200	122023995	1895	1895	1895	1895	0
92	20240502	175100	122023995	1895	1895	1895	1895	1432
93	20240502	175000	122023995	1895	1895	1895	1895	0
94	20240502	174900	122023995	1895	1895	1895	1895	0
95	20240502	174800	122023995	1895	1895	1895	1895	0
96	20240502	174700	122023995	1895	1895	1895	1895	0
97	20240502	174600	122023995	1895	1895	1895	1895	0
98	20240502	174500	122023995	1895	1895	1895	1895	0
99	20240502	174400	122023995	1895	1895	1895	1895	0
100	20240502	174300	122023995	1895	1895	1895	1895	0
101	20240502	174200	122023995	1895	1895	1895	1895	0
102	20240502	174100	122023995	1895	1895	1895	1895	0
103	20240502	174000	122023995	1895	1895	1895	1895	0
104	20240502	173900	122023995	1895	1895	1895	1895	0
105	20240502	173800	122023995	1895	1895	1895	1895	0
106	20240502	173700	122023995	1895	1895	1895	1895	0
107	20240502	173600	122023995	1895	1895	1895	1895	0
108	20240502	173500	122023995	1895	1895	1895	1895	0
109	20240502	173400	122023995	1895	1895	1895	1895	0
110	20240502	173300	122023995	1895	1895	1895	1895	0
111	20240502	173200	122023995	1895	1895	1895	1895	0
112	20240502	173100	122023995	1895	1895	1895	1895	0
113	20240502	173000	122023995	1895	1895	1895	1895	0
114	20240502	172900	122023995	1895	1895	1895	1895	0
115	20240502	172800	122023995	1895	1895	1895	1895	0
116	20240502	172700	122023995	1895	1895	1895	1895	0
117	20240502	172600	122023995	1895	1895	1895	1895	0
118	20240502	172500	122023995	1895	1895	1895	1895	0
119	20240502	172400	122023995	1895	1895	1895	1895	0
120	20240502	172300	122023995	1895	1895	1895	1895	0
121	20240502	172200	122023995	1895	1895	1895	1895	0
122	20240502	172100	122023995	1895	1895	1895	1895	1432
123	20240502	172000	122023995	1895	1895	1895	1895	0
124	20240502	171900	122023995	1895	1895	1895	1895	0
125	20240502	171800	122023995	1895	1895	1895	1895	0
126	20240502	171700	122023995	1895	1895	1895	1895	0
127	20240502	171600	122023995	1895	1895	1895	1895	0
128	20240502	171500	122023995	1895	1895	1895	1895	0
129	20240502	171400	122023995	1895	1895	1895	1895	0
130	20240502	171300	122023995	1895	1895	1895	1895	0
131	20240502	171200	122023995	1895	1895	1895	1895	0
132	20240502	171100	122023995	1895	1895	1895	1895	0
133	20240502	171000	122023995	1895	1895	1895	1895	0
134	20240502	170900	122023995	1895	1895	1895	1895	0
135	20240502	170800	122023995	1895	1895	1895	1895	0
136	20240502	170700	122023995	1895	1895	1895	1895	0
137	20240502	170600	122023995	1895	1895	1895	1895	0
138	20240502	170500	122023995	1895	1895	1895	1895	0
139	20240502	170400	122023995	1895	1895	1895	1895	0
140	20240502	170300	122023995	1895	1895	1895	1895	0
141	20240502	170200	122023995	1895	1895	1895	1895	0
142	20240502	170100	122023995	1895	1895	1895	1895	0
143	20240502	170000	122023995	1895	1895	1895	1895	0
144	20240502	165900	122023995	1895	1895	1895	1895	0
145	20240502	165800	122023995	1895	1895	1895	1895	0
146	20240502	165700	122023995	1895	1895	1895	1895	0
147	20240502	165600	122023995	1895	1895	1895	1895	0
148	20240502	165500	122023995	1895	1895	1895	1895	0
149	20240502	165400	122023995	1895	1895	1895	1895	0
150	20240502	165300	122023995	1895	1895	1895	1895	0
151	20240502	165200	122023995	1895	1895	1895	1895	0
152	20240502	165100	122023995	1895	1895	1895	1895	1432
153	20240502	165000	122023995	1895	1895	1895	1895	0
154	20240502	164900	122023995	1895	1895	1895	1895	0
155	20240502	164800	122023995	1895	1895	1895	1895	0
156	20240502	164700	122023995	1895	1895	1895	1895	0
157	20240502	164600	122023995	1895	1895	1895	1895	0
158	20240502	164500	122023995	1895	1895	1895	1895	0
159	20240502	164400	122023995	1895	1895	1895	1895	0
160	20240502	164300	122023995	1895	1895	1895	1895	0
161	20240502	164200	122023995	1895	1895	1895	1895	0
162	20240502	164100	122023995	1895	1895	1895	1895	0
163	20240502	164000	122023995	1895	1895	1895	1895	0
164	20240502	163900	122023995	1895	1895	1895	1895	0
165	20240502	163800	122023995	1895	1895	1895	1895	0
166	20240502	163700	122023995	1895	1895	1895	1895	0
167	20240502	163600	122023995	1895	1895	1895	1895	0
168	20240502	163500	122023995	1895	1895	1895	1895	0
169	20240502	163400	122023995	1895	1895	1895	1895	0
170	20240502	163300	122023995	1895	1895	1895	1895	0
171	20240502	163200	122023995	1895	1895	1895	1895	0
172	20240502	163100	122023995	1895	1895	1895	1895	0
173	20240502	163000	122023995	1895	1895	1895	1895	0
174	20240502	162900	122023995	1895	1895	1895	1895	0
175	20240502	162800	122023995	1895	1895	1895	1895	0
176	20240502	162700	122023995	1895	1895	1895	1895	0
177	20240502	162600	122023995	1895	1895	1895	1895	0
178	20240502	162500	122023995	1895	1895	1895	1895	0
179	20240502	162400	122023995	1895	1895	1895	1895	0
180	20240502	162300	122023995	1895	1895	1895	1895	0
181	20240502	162200	122023995	1895	1895	1895	1895	0
182	20240502	162100	122023995	1895	1895	1895	1895	1432
183	20240502	162000	122023995	1895	1895	1895	1895	0
184	20240502	161900	122023995	1895	1895	1895	1895	0
185	20240502	161800	122023995	1895	1895	1895	1895	0
186	20240502	161700	122023995	1895	1895	1895	1895	0
187	20240502	161600	122023995	1895	1895	1895	1895	0
188	20240502	161500	122023995	1895	1895	1895	1895	0
189	20240502	161400	122023995	1895	1895	1895	1895	0
190	20240502	161300	122023995	1895	1895	1895	1895	0
191	20240502	161200	122023995	1895	1895	1895	1895	0
192	20240502	161100	122023995	1895	1895	1895	1895	0
193	20240502	161000	122023995	1895	1895	1895	1895	0
194	20240502	160900	122023995	1895	1895	1895	1895	0
195	20240502	160800	122023995	1895	1895	1895	1895	0
196	20240502	160700	122023995	1895	1895	1895	1895	0
197	20240502	160600	122023995	1895	1895	1895	1895	0
198	20240502	160500	122023995	1895	1895	1895	1895	0
199	20240502	160400	122023995	1895	1895	1895	1895	0
200	20240502	160300	122023995	1895	1895	1895	1895	0
201	20240502	160200	122023995	1895	1895	1895	1895	0
202	20240502	160100	122023995	1895	1895	1895	1895	0
203	20240502	160000	122023995	1895	1895	1895	1895	0
204	20240502	155900	122023995	1895	1895	1895	1895	0
205	20240502	155800	122023995	1895	1895	1895	1895	0
206	20240502	155700	122023995	1895	1895	1895	1895	0
207	20240502	155600	122023995	1895	1895	1895	1895	0
208	20240502	155500	122023995	1895	1895	1895	1895	0
209	20240502	155400	122023995	1895	1895	1895	1895	0
210	20240502	155300	122023995	1895	1895	1895	1895	0
211	20240502	155200	122023995	1895	1895	1895	1895	0
212	20240502	155100	122023995	1895	1895	1895	1895	1432
213	20240502	155000	122023995	1895	1895	1895	1895	0
214	20240502	154900	122023995	1895	1895	1895	1895	0
215	20240502	154800	122023995	1895	1895	1895	1895	0
216	20240502	154700	122023995	1895	1895	1895	1895	0
217	20240502	154600	122023995	1895	1895	1895	1895	0
218	20240502	154500	122023995	1895	1895	1895	1895	0
219	20240502	154400	122023995	1895	1895	1895	1895	0
220	20240502	154300	122023995	1895	1895	1895	1895	0
221	20240502	154200	122023995	1895	1895	1895	1895	0
222	20240502	154100	122023995	1895	1895	1895	1895	0
223	20240502	154000	122023995	1895	1895	1895	1895	0
224	20240502	153900	122023995	1895	1895	1895	1895	0
225	20240502	153800	122023995	1895	1895	1895	1895	0
226	20240502	153700	122023995	1895	1895	1895	1895	0
227	20240502	153600	122023995	1895	1895	1895	1895	0
228	20240502	153500	122023995	1895	1895	1895	1895	0
229	20240502	153400	122023995	1895	1895	1895	1895	0
230	20240502	153300	122023995	1895	1895	1895	1895	0
231	20240502	153200	122023995	1895	1895	1895	1895	0
232	20240502	153100	122023995	1895	1895	1895	1895	0
233	20240502	153000	122023995	1895	1895	1895	1895	1432
234	20240502	152900	119310355	1895	1895	1895	1895	0
235	20240502	152800	119310355	1895	1895	1895	1895	0
236	20240502	152700	119310355	1895	1895	1895	1895	0
237	20240502	152600	119310355	1895	1895	1895	1895	0
238	20240502	152500	119310355	1895	1895	1895	1895	0
239	20240502	152400	119310355	1895	1895	1895	1895	0
240	20240502	152300	119310355	1895	1895	1895	1895	0
241	20240502	152200	119310355	1895	1895	1895	1895	0
242	20240502	152100	119310355	1895	1895	1895	1895	0
243	20240502	152000	119310355	1895	1895	1895	1895	0
244	20240502	151900	119310355	1895	1895	1895	1895	407
245	20240502	151800	118539090	1896	1897	1897	1896	181
246	20240502	151700	118195743	1897	1899	1899	1897	4641
247	20240502	151600	109391115	1900	1900	1900	1900	32
248	20240502	151500	109330315	1901	1901	1901	1901	30
249	20240502	151400	109273285	1901	1901	1901	1901	23
250	20240502	151300	109229562	1901	1901	1901	1901	0
251	20240502	151200	109229562	1901	1901	1901	1901	263
252	20240502	151100	108729599	1901	1901	1901	1901	1
253	20240502	151000	108727698	1900	1900	1900	1900	0
254	20240502	150900	108727698	1900	1900	1900	1900	500
255	20240502	150800	107777698	1900	1900	1900	1900	0
256	20240502	150700	107777698	1900	1900	1900	1900	0
257	20240502	150600	107777698	1900	1900	1900	1900	0
258	20240502	150500	107777698	1900	1900	1900	1900	5
259	20240502	150400	107768198	1900	1900	1900	1900	0
260	20240502	150300	107768198	1900	1900	1900	1900	1
261	20240502	150200	107766298	1898	1898	1898	1898	100
262	20240502	150100	107576498	1900	1900	1900	1900	0
263	20240502	150000	107576498	1900	1900	1900	1900	2
264	20240502	145900	107572698	1898	1900	1900	1898	106
265	20240502	145800	107371498	1898	1898	1898	1898	200
266	20240502	145700	106991898	1898	1898	1898	1898	300
267	20240502	145600	106422498	1898	1898	1898	1898	0
268	20240502	145500	106422498	1898	1899	1899	1898	45
269	20240502	145400	106337080	1900	1900	1900	1900	100
270	20240502	145300	106147080	1900	1900	1900	1900	0
271	20240502	145200	106147080	1900	1900	1900	1900	1
272	20240502	145100	106145180	1899	1899	1899	1899	0
273	20240502	145000	106145180	1899	1899	1899	1899	5
274	20240502	144900	106135685	1900	1900	1900	1900	0
275	20240502	144800	106135685	1900	1900	1900	1900	0
276	20240502	144700	106135685	1900	1900	1900	1900	329
277	20240502	144600	105510585	1905	1905	1905	1905	0
278	20240502	144500	105510585	1905	1905	1905	1905	0
279	20240502	144400	105510585	1905	1905	1905	1905	0
280	20240502	144300	105510585	1905	1905	1905	1905	0
281	20240502	144200	105510585	1905	1905	1905	1905	89
282	20240502	144100	105341040	1905	1905	1905	1903	832
283	20240502	144000	103756480	1903	1900	1903	1900	804
284	20240502	143900	102226528	1900	1900	1900	1900	200
285	20240502	143800	101846528	1900	1900	1900	1900	1400
286	20240502	143700	99186528	1898	1898	1898	1898	0
287	20240502	143600	99186528	1898	1900	1900	1898	1003
288	20240502	143500	97282828	1898	1898	1898	1898	0
289	20240502	143400	97282828	1898	1898	1898	1898	0
290	20240502	143300	97282828	1898	1899	1899	1898	1458
291	20240502	143200	94514715	1900	1900	1900	1900	0
292	20240502	143100	94514715	1900	1900	1900	1900	1
293	20240502	143000	94512815	1900	1900	1900	1900	0
294	20240502	142900	94512815	1900	1900	1900	1900	1
295	20240502	142800	94510915	1899	1899	1899	1899	0
296	20240502	142700	94510915	1899	1899	1899	1899	73
297	20240502	142600	94372288	1900	1900	1900	1900	0
298	20240502	142500	94372288	1900	1900	1900	1900	0
299	20240502	142400	94372288	1900	1900	1900	1900	477
300	20240502	142300	93465988	1901	1901	1901	1901	0
301	20240502	142200	93465988	1901	1901	1901	1901	101
302	20240502	142100	93273987	1903	1903	1903	1903	342
303	20240502	142000	92623161	1905	1905	1905	1905	0
304	20240502	141900	92623161	1905	1905	1905	1905	0
305	20240502	141800	92623161	1905	1905	1905	1905	0
306	20240502	141700	92623161	1905	1905	1905	1905	0
307	20240502	141600	92623161	1905	1905	1905	1905	0
308	20240502	141500	92623161	1905	1905	1905	1905	0
309	20240502	141400	92623161	1905	1905	1905	1905	0
310	20240502	141300	92623161	1905	1905	1905	1905	0
311	20240502	141200	92623161	1905	1905	1905	1905	0
312	20240502	141100	92623161	1905	1905	1905	1905	0
313	20240502	141000	92623161	1905	1905	1905	1905	1
314	20240502	140900	92621256	1903	1903	1903	1903	100
315	20240502	140800	92430956	1903	1903	1903	1903	0
316	20240502	140700	92430956	1903	1903	1903	1903	0
317	20240502	140600	92430956	1903	1903	1903	1903	0
318	20240502	140500	92430956	1903	1903	1903	1903	0
319	20240502	140400	92430956	1903	1903	1903	1903	0
320	20240502	140300	92430956	1903	1903	1903	1903	0
321	20240502	140200	92430956	1903	1903	1903	1903	0
322	20240502	140100	92430956	1903	1903	1903	1903	1
323	20240502	140000	92429053	1903	1903	1903	1903	3
324	20240502	135900	92423344	1902	1902	1902	1902	0
325	20240502	135800	92423344	1902	1902	1902	1902	0
326	20240502	135700	92423344	1902	1902	1902	1902	71
327	20240502	135600	92288302	1905	1905	1905	1905	0
328	20240502	135500	92288302	1905	1905	1905	1905	0
329	20240502	135400	92288302	1905	1905	1905	1905	0
330	20240502	135300	92288302	1905	1905	1905	1905	0
331	20240502	135200	92288302	1905	1905	1905	1905	2
332	20240502	135100	92284492	1905	1905	1905	1905	0
333	20240502	135000	92284492	1905	1905	1905	1905	0
334	20240502	134900	92284492	1905	1905	1905	1905	0
335	20240502	134800	92284492	1905	1905	1905	1905	0
336	20240502	134700	92284492	1905	1905	1905	1905	0
337	20240502	134600	92284492	1905	1905	1905	1905	76
338	20240502	134500	92139712	1905	1905	1905	1905	0
339	20240502	134400	92139712	1905	1905	1905	1905	5
340	20240502	134300	92130187	1901	1901	1901	1901	0
341	20240502	134200	92130187	1901	1901	1901	1901	0
342	20240502	134100	92130187	1901	1901	1901	1901	0
343	20240502	134000	92130187	1901	1901	1901	1901	30
344	20240502	133900	92073157	1901	1901	1901	1901	30
345	20240502	133800	92016127	1905	1905	1905	1905	0
346	20240502	133700	92016127	1905	1905	1905	1905	0
347	20240502	133600	92016127	1905	1905	1905	1905	20
348	20240502	133500	91978027	1905	1905	1905	1905	0
349	20240502	133400	91978027	1905	1905	1905	1905	0
350	20240502	133300	91978027	1905	1905	1905	1905	0
351	20240502	133200	91978027	1905	1905	1905	1905	0
352	20240502	133100	91978027	1905	1905	1905	1905	0
353	20240502	133000	91978027	1905	1905	1905	1905	0
354	20240502	132900	91978027	1905	1905	1905	1905	0
355	20240502	132800	91978027	1905	1905	1905	1905	0
356	20240502	132700	91978027	1905	1905	1905	1905	0
357	20240502	132600	91978027	1905	1905	1905	1905	0
358	20240502	132500	91978027	1905	1905	1905	1905	0
359	20240502	132400	91978027	1905	1905	1905	1905	0
360	20240502	132300	91978027	1905	1905	1905	1905	0
361	20240502	132200	91978027	1905	1905	1905	1905	6
362	20240502	132100	91966597	1905	1905	1905	1905	0
363	20240502	132000	91966597	1905	1905	1905	1905	100
364	20240502	131900	91776097	1905	1905	1905	1905	0
365	20240502	131800	91776097	1905	1905	1905	1905	0
366	20240502	131700	91776097	1905	1905	1905	1905	0
367	20240502	131600	91776097	1905	1905	1905	1905	0
368	20240502	131500	91776097	1905	1905	1905	1905	181
369	20240502	131400	91431292	1899	1900	1900	1899	1000
370	20240502	131300	89531577	1905	1905	1905	1905	0
371	20240502	131200	89531577	1905	1905	1905	1905	0
372	20240502	131100	89531577	1905	1905	1905	1905	0
373	20240502	131000	89531577	1905	1905	1905	1905	0
374	20240502	130900	89531577	1905	1905	1905	1905	0
375	20240502	130800	89531577	1905	1905	1905	1905	0
376	20240502	130700	89531577	1905	1905	1905	1905	0
377	20240502	130600	89531577	1905	1905	1905	1905	0
378	20240502	130500	89531577	1905	1905	1905	1905	0
379	20240502	130400	89531577	1905	1905	1905	1905	0
380	20240502	130300	89531577	1905	1905	1905	1905	0
381	20240502	130200	89531577	1905	1905	1905	1905	0
382	20240502	130100	89531577	1905	1905	1905	1905	0
383	20240502	130000	89531577	1905	1905	1905	1905	0
384	20240502	125900	89531577	1905	1905	1905	1905	0
385	20240502	125800	89531577	1905	1905	1905	1905	0
386	20240502	125700	89531577	1905	1905	1905	1905	0
387	20240502	125600	89531577	1905	1905	1905	1905	7
388	20240502	125500	89518242	1905	1905	1905	1905	0
389	20240502	125400	89518242	1905	1905	1905	1905	1
390	20240502	125300	89516337	1905	1905	1905	1905	150
391	20240502	125200	89230587	1906	1906	1906	1906	0
392	20240502	125100	89230587	1906	1906	1906	1906	0
393	20240502	125000	89230587	1906	1906	1906	1906	0
394	20240502	124900	89230587	1906	1906	1906	1906	0
395	20240502	124800	89230587	1906	1906	1906	1906	0
396	20240502	124700	89230587	1906	1906	1906	1906	0
397	20240502	124600	89230587	1906	1906	1906	1906	0
398	20240502	124500	89230587	1906	1906	1906	1906	0
399	20240502	124400	89230587	1906	1906	1906	1906	0
400	20240502	124300	89230587	1906	1906	1906	1906	0
401	20240502	124200	89230587	1906	1906	1906	1906	1
402	20240502	124100	89228681	1900	1902	1902	1900	956
403	20240502	124000	87411165	1906	1902	1906	1902	50
404	20240502	123900	87316061	1907	1907	1907	1907	0
405	20240502	123800	87316061	1907	1907	1907	1907	0
406	20240502	123700	87316061	1907	1907	1907	1907	0
407	20240502	123600	87316061	1907	1907	1907	1907	0
408	20240502	123500	87316061	1907	1907	1907	1907	0
409	20240502	123400	87316061	1907	1907	1907	1907	0
410	20240502	123300	87316061	1907	1907	1907	1907	0
411	20240502	123200	87316061	1907	1907	1907	1907	0
412	20240502	123100	87316061	1907	1907	1907	1907	0
413	20240502	123000	87316061	1907	1907	1907	1907	0
414	20240502	122900	87316061	1907	1907	1907	1907	0
415	20240502	122800	87316061	1907	1907	1907	1907	0
416	20240502	122700	87316061	1907	1907	1907	1907	0
417	20240502	122600	87316061	1907	1907	1907	1907	0
418	20240502	122500	87316061	1907	1907	1907	1907	0
419	20240502	122400	87316061	1907	1907	1907	1907	0
420	20240502	122300	87316061	1907	1907	1907	1907	1
421	20240502	122200	87314154	1900	1900	1900	1900	0
422	20240502	122100	87314154	1900	1900	1900	1900	0
423	20240502	122000	87314154	1900	1900	1900	1900	0
424	20240502	121900	87314154	1900	1901	1901	1900	981
425	20240502	121800	85450180	1901	1901	1901	1901	50
426	20240502	121700	85355130	1901	1901	1901	1901	1
427	20240502	121600	85353229	1907	1907	1907	1907	0
428	20240502	121500	85353229	1907	1907	1907	1907	0
429	20240502	121400	85353229	1907	1907	1907	1907	0
430	20240502	121300	85353229	1907	1907	1907	1907	0
431	20240502	121200	85353229	1907	1907	1907	1907	0
432	20240502	121100	85353229	1907	1907	1907	1907	1
433	20240502	121000	85351322	1908	1908	1908	1908	0
434	20240502	120900	85351322	1908	1908	1908	1908	0
435	20240502	120800	85351322	1908	1908	1908	1908	0
436	20240502	120700	85351322	1908	1908	1908	1908	0
437	20240502	120600	85351322	1908	1908	1908	1908	0
438	20240502	120500	85351322	1908	1908	1908	1908	0
439	20240502	120400	85351322	1908	1908	1908	1908	0
440	20240502	120300	85351322	1908	1908	1908	1908	0
441	20240502	120200	85351322	1908	1908	1908	1908	0
442	20240502	120100	85351322	1908	1908	1908	1908	0
443	20240502	120000	85351322	1908	1908	1908	1908	1
444	20240502	115900	85349414	1901	1901	1901	1901	183
445	20240502	115800	85001531	1901	1901	1901	1901	0
446	20240502	115700	85001531	1901	1901	1901	1901	1
447	20240502	115600	84999630	1908	1908	1908	1908	0
448	20240502	115500	84999630	1908	1908	1908	1908	0
449	20240502	115400	84999630	1908	1908	1908	1908	0
450	20240502	115300	84999630	1908	1908	1908	1908	0
451	20240502	115200	84999630	1908	1908	1908	1908	50
452	20240502	115100	84904230	1908	1905	1908	1905	30
453	20240502	115000	84847058	1904	1904	1904	1904	0
454	20240502	114900	84847058	1904	1903	1904	1903	559
455	20240502	114800	83782990	1900	1900	1900	1900	70
456	20240502	114700	83649990	1903	1903	1903	1903	0
457	20240502	114600	83649990	1903	1903	1903	1903	1
458	20240502	114500	83648087	1903	1903	1903	1903	10
459	20240502	114400	83629057	1903	1903	1903	1903	0
460	20240502	114300	83629057	1903	1903	1903	1903	0
461	20240502	114200	83629057	1903	1903	1903	1903	86
462	20240502	114100	83465399	1903	1903	1903	1903	1
463	20240502	114000	83463496	1897	1897	1897	1897	0
464	20240502	113900	83463496	1897	1897	1897	1897	0
465	20240502	113800	83463496	1897	1897	1897	1897	0
466	20240502	113700	83463496	1897	1897	1897	1897	0
467	20240502	113600	83463496	1897	1897	1897	1897	0
468	20240502	113500	83463496	1897	1903	1903	1897	1001
469	20240502	113400	81564593	1906	1906	1906	1906	0
470	20240502	113300	81564593	1906	1896	1906	1890	1588
471	20240502	113200	78561088	1899	1899	1899	1899	1000
472	20240502	113100	76662088	1908	1908	1908	1908	0
473	20240502	113000	76662088	1908	1908	1908	1908	1
474	20240502	112900	76660180	1899	1905	1908	1899	1097
475	20240502	112800	74575683	1909	1909	1909	1909	0
476	20240502	112700	74575683	1909	1909	1909	1909	0
477	20240502	112600	74575683	1909	1909	1909	1909	0
478	20240502	112500	74575683	1909	1909	1909	1909	0
479	20240502	112400	74575683	1909	1909	1909	1909	0
480	20240502	112300	74575683	1909	1909	1909	1909	50
481	20240502	112200	74480233	1909	1909	1909	1909	0
482	20240502	112100	74480233	1909	1909	1909	1909	162
483	20240502	112000	74170975	1909	1909	1909	1909	25
484	20240502	111900	74123250	1910	1910	1910	1910	0
485	20240502	111800	74123250	1910	1910	1910	1910	0
486	20240502	111700	74123250	1910	1910	1910	1910	0
487	20240502	111600	74123250	1910	1910	1910	1910	0
488	20240502	111500	74123250	1910	1910	1910	1910	0
489	20240502	111400	74123250	1910	1910	1910	1910	0
490	20240502	111300	74123250	1910	1910	1910	1910	0
491	20240502	111200	74123250	1910	1910	1910	1910	0
492	20240502	111100	74123250	1910	1910	1910	1910	0
493	20240502	111000	74123250	1910	1910	1910	1910	144
494	20240502	110900	73848210	1909	1909	1909	1909	160
495	20240502	110800	73542770	1909	1909	1909	1909	72
496	20240502	110700	73405322	1909	1909	1909	1909	72
497	20240502	110600	73267874	1909	1909	1909	1909	217
498	20240502	110500	72853621	1909	1909	1909	1909	144
499	20240502	110400	72578725	1909	1909	1909	1909	1
500	20240502	110300	72576816	1908	1908	1908	1908	0
501	20240502	110200	72576816	1908	1908	1908	1908	144
502	20240502	110100	72302064	1909	1909	1909	1909	144
503	20240502	110000	72027168	1909	1909	1909	1909	72
504	20240502	105900	71889720	1909	1909	1909	1909	72
505	20240502	105800	71752272	1909	1909	1909	1909	73
506	20240502	105700	71612915	1909	1909	1909	1909	144
507	20240502	105600	71338019	1909	1909	1909	1909	72
508	20240502	105500	71200571	1909	1909	1909	1909	172
509	20240502	105400	70872223	1909	1909	1909	1909	86
510	20240502	105300	70708049	1909	1909	1909	1909	144
511	20240502	105200	70433153	1909	1909	1909	1909	72
512	20240502	105100	70295705	1909	1909	1909	1909	223
513	20240502	105000	69869998	1909	1909	1909	1909	81
514	20240502	104900	69715369	1909	1909	1909	1909	145
515	20240502	104800	69438564	1909	1909	1909	1909	0
516	20240502	104700	69438564	1909	1909	1909	1909	72
517	20240502	104600	69301116	1909	1909	1909	1909	1
518	20240502	104500	69299207	1906	1909	1909	1906	93
519	20240502	104400	69121886	1909	1909	1909	1909	11
520	20240502	104300	69100887	1905	1911	1911	1905	357
521	20240502	104200	68420460	1913	1913	1913	1913	10
522	20240502	104100	68401330	1913	1913	1913	1913	2
523	20240502	104000	68397504	1901	1913	1913	1900	2876
524	20240502	103900	62928414	1915	1914	1915	1914	145
525	20240502	103800	62650883	1915	1915	1915	1915	0
526	20240502	103700	62650883	1915	1914	1915	1914	216
527	20240502	103600	62237342	1915	1915	1915	1915	0
528	20240502	103500	62237342	1915	1916	1916	1915	226
529	20240502	103400	61804542	1916	1916	1916	1916	1
530	20240502	103300	61802626	1913	1913	1913	1913	72
531	20240502	103200	61664890	1915	1915	1915	1915	216
532	20240502	103100	61251250	1921	1921	1921	1921	0
533	20240502	103000	61251250	1921	1916	1921	1914	1240
534	20240502	102900	58871985	1922	1919	1922	1919	2
535	20240502	102800	58868144	1916	1914	1916	1914	486
536	20240502	102700	57937890	1914	1914	1914	1914	0
537	20240502	102600	57937890	1914	1914	1914	1914	0
538	20240502	102500	57937890	1914	1914	1914	1914	0
539	20240502	102400	57937890	1914	1914	1914	1914	1
540	20240502	102300	57935976	1909	1910	1910	1909	984
541	20240502	102200	56056837	1914	1914	1914	1914	0
542	20240502	102100	56056837	1914	1914	1914	1914	9
543	20240502	102000	56039611	1914	1911	1914	1911	546
544	20240502	101900	54996187	1903	1903	1903	1903	1
545	20240502	101800	54994284	1911	1904	1911	1897	643
546	20240502	101700	53769617	1901	1899	1901	1899	3025
547	20240502	101600	48024040	1899	1899	1899	1899	112
548	20240502	101500	47811352	1899	1899	1899	1899	0
549	20240502	101400	47811352	1899	1899	1899	1899	72
550	20240502	101300	47674624	1899	1899	1899	1899	2
551	20240502	101200	47670826	1896	1893	1896	1893	13429
552	20240502	101100	22248526	1893	1892	1893	1892	754
553	20240502	101000	20821557	1892	1892	1892	1892	0
554	20240502	100900	20821557	1892	1892	1892	1892	1
555	20240502	100800	20819665	1892	1892	1892	1892	2
556	20240502	100700	20815881	1892	1892	1892	1892	12
557	20240502	100600	20793177	1892	1892	1892	1892	2
558	20240502	100500	20789393	1888	1890	1890	1888	110
559	20240502	100400	20581682	1892	1892	1892	1892	1
560	20240502	100300	20579790	1891	1891	1891	1891	0
561	20240502	100200	20579790	1891	1892	1892	1891	201
562	20240502	100100	20199499	1893	1893	1893	1893	0
563	20240502	100000	20199499	1893	1893	1893	1893	0
564	20240502	095900	20199499	1893	1893	1893	1893	0
565	20240502	095800	20199499	1893	1893	1893	1893	0
566	20240502	095700	20199499	1893	1893	1893	1893	50
567	20240502	095600	20104849	1892	1892	1892	1892	100
568	20240502	095500	19915649	1892	1892	1892	1892	1
569	20240502	095400	19913757	1893	1892	1893	1892	41
570	20240502	095300	19836184	1892	1893	1893	1892	600
571	20240502	095200	18700944	1893	1893	1893	1893	0
572	20240502	095100	18700944	1893	1893	1893	1893	9
573	20240502	095000	18683907	1893	1892	1893	1892	441
574	20240502	094900	17849534	1892	1892	1892	1892	1
575	20240502	094800	17847642	1886	1886	1886	1886	0
576	20240502	094700	17847642	1886	1887	1887	1886	365
577	20240502	094600	17158987	1887	1888	1888	1887	703
578	20240502	094500	15832413	1892	1892	1892	1892	1
579	20240502	094400	15830521	1888	1888	1888	1888	0
580	20240502	094300	15830521	1888	1888	1888	1888	1
581	20240502	094200	15828633	1888	1888	1888	1888	0
582	20240502	094100	15828633	1888	1888	1888	1888	0
583	20240502	094000	15828633	1888	1888	1888	1888	3000
584	20240502	093900	10164633	1887	1888	1888	1887	1009
585	20240502	093800	8260640	1887	1887	1887	1887	0
586	20240502	093700	8260640	1887	1887	1887	1887	2
587	20240502	093600	8256866	1892	1892	1892	1892	1
588	20240502	093500	8254974	1893	1892	1893	1892	11
589	20240502	093400	8234161	1888	1892	1893	1888	691
590	20240502	093300	6929538	1893	1893	1893	1893	0
591	20240502	093200	6929538	1893	1893	1893	1893	82
592	20240502	093100	6774312	1888	1888	1888	1888	0
593	20240502	093000	6774312	1888	1888	1888	1888	15
594	20240502	092900	6745992	1893	1893	1893	1893	0
595	20240502	092800	6745992	1893	1893	1893	1893	10
596	20240502	092700	6727062	1893	1893	1893	1893	2
597	20240502	092600	6723276	1893	1893	1893	1893	0
598	20240502	092500	6723276	1893	1893	1893	1893	1
599	20240502	092400	6721383	1894	1894	1894	1894	0
600	20240502	092300	6721383	1894	1894	1894	1894	0
601	20240502	092200	6721383	1894	1894	1894	1894	1
602	20240502	092100	6719489	1894	1887	1894	1887	13
603	20240502	092000	6694951	1893	1893	1893	1893	0
604	20240502	091900	6694951	1893	1893	1894	1893	59
605	20240502	091800	6583263	1890	1890	1890	1890	8
606	20240502	091700	6568143	1886	1886	1886	1886	700
607	20240502	091600	5247943	1890	1890	1890	1890	9
608	20240502	091500	5230933	1886	1886	1886	1886	100
609	20240502	091400	5042333	1886	1890	1890	1885	654
610	20240502	091300	3808481	1888	1889	1889	1888	245
611	20240502	091200	3345877	1890	1893	1893	1890	95
612	20240502	091100	3166204	1894	1894	1894	1894	0
613	20240502	091000	3166204	1894	1894	1894	1894	17
614	20240502	090900	3134006	1894	1894	1894	1894	4
615	20240502	090800	3126430	1894	1894	1894	1894	1
616	20240502	090700	3124536	1893	1893	1893	1893	100
617	20240502	090600	2935236	1894	1884	1894	1883	336
618	20240502	090500	2302370	1884	1886	1886	1884	312
619	20240502	090400	1714248	1886	1896	1896	1886	250
620	20240502	090300	1241747	1899	1896	1899	1886	594
621	20240502	090200	120189	1897	1900	1900	1897	3
622	20240502	090100	114492	1901	1901	1901	1901	0
623	20240502	090000	114492	1901	1909	1909	1901	60