KissMeData/036000/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191900	28453298	1938	1938	1938	1938	300
3	20240503	191800	28453298	1938	1938	1938	1938	0
4	20240503	191700	28453298	1938	1938	1938	1938	0
5	20240503	191600	28453298	1938	1938	1938	1938	0
6	20240503	191500	28453298	1938	1938	1938	1938	0
7	20240503	191400	28453298	1938	1938	1938	1938	0
8	20240503	191300	28453298	1938	1938	1938	1938	0
9	20240503	191200	28453298	1938	1938	1938	1938	0
10	20240503	191100	28453298	1938	1938	1938	1938	0
11	20240503	191000	28453298	1938	1938	1938	1938	0
12	20240503	190900	28453298	1938	1938	1938	1938	0
13	20240503	190800	28453298	1938	1938	1938	1938	0
14	20240503	190700	28453298	1938	1938	1938	1938	0
15	20240503	190600	28453298	1938	1938	1938	1938	0
16	20240503	190500	28453298	1938	1938	1938	1938	0
17	20240503	190400	28453298	1938	1938	1938	1938	0
18	20240503	190300	28453298	1938	1938	1938	1938	0
19	20240503	190200	28453298	1938	1938	1938	1938	0
20	20240503	190100	28453298	1938	1938	1938	1938	0
21	20240503	190000	28453298	1938	1938	1938	1938	0
22	20240503	185900	28453298	1938	1938	1938	1938	0
23	20240503	185800	28453298	1938	1938	1938	1938	0
24	20240503	185700	28453298	1938	1938	1938	1938	0
25	20240503	185600	28453298	1938	1938	1938	1938	0
26	20240503	185500	28453298	1938	1938	1938	1938	0
27	20240503	185400	28453298	1938	1938	1938	1938	0
28	20240503	185300	28453298	1938	1938	1938	1938	0
29	20240503	185200	28453298	1938	1938	1938	1938	0
30	20240503	185100	28453298	1938	1938	1938	1938	0
31	20240503	185000	28453298	1938	1938	1938	1938	0
32	20240503	184900	28453298	1938	1938	1938	1938	300
33	20240503	184800	28453298	1938	1938	1938	1938	0
34	20240503	184700	28453298	1938	1938	1938	1938	0
35	20240503	184600	28453298	1938	1938	1938	1938	0
36	20240503	184500	28453298	1938	1938	1938	1938	0
37	20240503	184400	28453298	1938	1938	1938	1938	0
38	20240503	184300	28453298	1938	1938	1938	1938	0
39	20240503	184200	28453298	1938	1938	1938	1938	0
40	20240503	184100	28453298	1938	1938	1938	1938	0
41	20240503	184000	28453298	1938	1938	1938	1938	0
42	20240503	183900	28453298	1938	1938	1938	1938	0
43	20240503	183800	28453298	1938	1938	1938	1938	0
44	20240503	183700	28453298	1938	1938	1938	1938	0
45	20240503	183600	28453298	1938	1938	1938	1938	0
46	20240503	183500	28453298	1938	1938	1938	1938	0
47	20240503	183400	28453298	1938	1938	1938	1938	0
48	20240503	183300	28453298	1938	1938	1938	1938	0
49	20240503	183200	28453298	1938	1938	1938	1938	0
50	20240503	183100	28453298	1938	1938	1938	1938	0
51	20240503	183000	28453298	1938	1938	1938	1938	0
52	20240503	182900	28453298	1938	1938	1938	1938	0
53	20240503	182800	28453298	1938	1938	1938	1938	0
54	20240503	182700	28453298	1938	1938	1938	1938	0
55	20240503	182600	28453298	1938	1938	1938	1938	0
56	20240503	182500	28453298	1938	1938	1938	1938	0
57	20240503	182400	28453298	1938	1938	1938	1938	0
58	20240503	182300	28453298	1938	1938	1938	1938	0
59	20240503	182200	28453298	1938	1938	1938	1938	0
60	20240503	182100	28453298	1938	1938	1938	1938	0
61	20240503	182000	28453298	1938	1938	1938	1938	0
62	20240503	181900	28453298	1938	1938	1938	1938	300
63	20240503	181800	28453298	1938	1938	1938	1938	0
64	20240503	181700	28453298	1938	1938	1938	1938	0
65	20240503	181600	28453298	1938	1938	1938	1938	0
66	20240503	181500	28453298	1938	1938	1938	1938	0
67	20240503	181400	28453298	1938	1938	1938	1938	0
68	20240503	181300	28453298	1938	1938	1938	1938	0
69	20240503	181200	28453298	1938	1938	1938	1938	0
70	20240503	181100	28453298	1938	1938	1938	1938	0
71	20240503	181000	28453298	1938	1938	1938	1938	0
72	20240503	180900	28453298	1938	1938	1938	1938	0
73	20240503	180800	28453298	1938	1938	1938	1938	0
74	20240503	180700	28453298	1938	1938	1938	1938	0
75	20240503	180600	28453298	1938	1938	1938	1938	0
76	20240503	180500	28453298	1938	1938	1938	1938	0
77	20240503	180400	28453298	1938	1938	1938	1938	0
78	20240503	180300	28453298	1938	1938	1938	1938	0
79	20240503	180200	28453298	1938	1938	1938	1938	0
80	20240503	180100	28453298	1938	1938	1938	1938	0
81	20240503	180000	28453298	1938	1938	1938	1938	0
82	20240503	175900	28453298	1938	1938	1938	1938	0
83	20240503	175800	28453298	1938	1938	1938	1938	0
84	20240503	175700	28453298	1938	1938	1938	1938	0
85	20240503	175600	28453298	1938	1938	1938	1938	0
86	20240503	175500	28453298	1938	1938	1938	1938	0
87	20240503	175400	28453298	1938	1938	1938	1938	0
88	20240503	175300	28453298	1938	1938	1938	1938	0
89	20240503	175200	28453298	1938	1938	1938	1938	0
90	20240503	175100	28453298	1938	1938	1938	1938	0
91	20240503	175000	28453298	1938	1938	1938	1938	0
92	20240503	174900	28453298	1938	1938	1938	1938	300
93	20240503	174800	28453298	1938	1938	1938	1938	0
94	20240503	174700	28453298	1938	1938	1938	1938	0
95	20240503	174600	28453298	1938	1938	1938	1938	0
96	20240503	174500	28453298	1938	1938	1938	1938	0
97	20240503	174400	28453298	1938	1938	1938	1938	0
98	20240503	174300	28453298	1938	1938	1938	1938	0
99	20240503	174200	28453298	1938	1938	1938	1938	0
100	20240503	174100	28453298	1938	1938	1938	1938	0
101	20240503	174000	28453298	1938	1938	1938	1938	0
102	20240503	173900	28453298	1938	1938	1938	1938	0
103	20240503	173800	28453298	1938	1938	1938	1938	0
104	20240503	173700	28453298	1938	1938	1938	1938	0
105	20240503	173600	28453298	1938	1938	1938	1938	0
106	20240503	173500	28453298	1938	1938	1938	1938	0
107	20240503	173400	28453298	1938	1938	1938	1938	0
108	20240503	173300	28453298	1938	1938	1938	1938	0
109	20240503	173200	28453298	1938	1938	1938	1938	0
110	20240503	173100	28453298	1938	1938	1938	1938	0
111	20240503	173000	28453298	1938	1938	1938	1938	0
112	20240503	172900	28453298	1938	1938	1938	1938	0
113	20240503	172800	28453298	1938	1938	1938	1938	0
114	20240503	172700	28453298	1938	1938	1938	1938	0
115	20240503	172600	28453298	1938	1938	1938	1938	0
116	20240503	172500	28453298	1938	1938	1938	1938	0
117	20240503	172400	28453298	1938	1938	1938	1938	0
118	20240503	172300	28453298	1938	1938	1938	1938	0
119	20240503	172200	28453298	1938	1938	1938	1938	0
120	20240503	172100	28453298	1938	1938	1938	1938	0
121	20240503	172000	28453298	1938	1938	1938	1938	0
122	20240503	171900	28453298	1938	1938	1938	1938	300
123	20240503	171800	28453298	1938	1938	1938	1938	0
124	20240503	171700	28453298	1938	1938	1938	1938	0
125	20240503	171600	28453298	1938	1938	1938	1938	0
126	20240503	171500	28453298	1938	1938	1938	1938	0
127	20240503	171400	28453298	1938	1938	1938	1938	0
128	20240503	171300	28453298	1938	1938	1938	1938	0
129	20240503	171200	28453298	1938	1938	1938	1938	0
130	20240503	171100	28453298	1938	1938	1938	1938	0
131	20240503	171000	28453298	1938	1938	1938	1938	0
132	20240503	170900	28453298	1938	1938	1938	1938	0
133	20240503	170800	28453298	1938	1938	1938	1938	0
134	20240503	170700	28453298	1938	1938	1938	1938	0
135	20240503	170600	28453298	1938	1938	1938	1938	0
136	20240503	170500	28453298	1938	1938	1938	1938	0
137	20240503	170400	28453298	1938	1938	1938	1938	0
138	20240503	170300	28453298	1938	1938	1938	1938	0
139	20240503	170200	28453298	1938	1938	1938	1938	0
140	20240503	170100	28453298	1938	1938	1938	1938	0
141	20240503	170000	28453298	1938	1938	1938	1938	0
142	20240503	165900	28453298	1938	1938	1938	1938	0
143	20240503	165800	28453298	1938	1938	1938	1938	0
144	20240503	165700	28453298	1938	1938	1938	1938	0
145	20240503	165600	28453298	1938	1938	1938	1938	0
146	20240503	165500	28453298	1938	1938	1938	1938	0
147	20240503	165400	28453298	1938	1938	1938	1938	0
148	20240503	165300	28453298	1938	1938	1938	1938	0
149	20240503	165200	28453298	1938	1938	1938	1938	0
150	20240503	165100	28453298	1938	1938	1938	1938	0
151	20240503	165000	28453298	1938	1938	1938	1938	0
152	20240503	164900	28453298	1938	1938	1938	1938	300
153	20240503	164800	28453298	1938	1938	1938	1938	0
154	20240503	164700	28453298	1938	1938	1938	1938	0
155	20240503	164600	28453298	1938	1938	1938	1938	0
156	20240503	164500	28453298	1938	1938	1938	1938	0
157	20240503	164400	28453298	1938	1938	1938	1938	0
158	20240503	164300	28453298	1938	1938	1938	1938	0
159	20240503	164200	28453298	1938	1938	1938	1938	0
160	20240503	164100	28453298	1938	1938	1938	1938	0
161	20240503	164000	28453298	1938	1938	1938	1938	0
162	20240503	163900	28453298	1938	1938	1938	1938	0
163	20240503	163800	28453298	1938	1938	1938	1938	0
164	20240503	163700	28453298	1938	1938	1938	1938	0
165	20240503	163600	28453298	1938	1938	1938	1938	0
166	20240503	163500	28453298	1938	1938	1938	1938	0
167	20240503	163400	28453298	1938	1938	1938	1938	0
168	20240503	163300	28453298	1938	1938	1938	1938	0
169	20240503	163200	28453298	1938	1938	1938	1938	0
170	20240503	163100	28453298	1938	1938	1938	1938	0
171	20240503	163000	28453298	1938	1938	1938	1938	0
172	20240503	162900	28453298	1938	1938	1938	1938	0
173	20240503	162800	28453298	1938	1938	1938	1938	0
174	20240503	162700	28453298	1938	1938	1938	1938	0
175	20240503	162600	28453298	1938	1938	1938	1938	0
176	20240503	162500	28453298	1938	1938	1938	1938	0
177	20240503	162400	28453298	1938	1938	1938	1938	0
178	20240503	162300	28453298	1938	1938	1938	1938	0
179	20240503	162200	28453298	1938	1938	1938	1938	0
180	20240503	162100	28453298	1938	1938	1938	1938	0
181	20240503	162000	28453298	1938	1938	1938	1938	0
182	20240503	161900	28453298	1938	1938	1938	1938	300
183	20240503	161800	28453298	1938	1938	1938	1938	0
184	20240503	161700	28453298	1938	1938	1938	1938	0
185	20240503	161600	28453298	1938	1938	1938	1938	0
186	20240503	161500	28453298	1938	1938	1938	1938	0
187	20240503	161400	28453298	1938	1938	1938	1938	0
188	20240503	161300	28453298	1938	1938	1938	1938	0
189	20240503	161200	28453298	1938	1938	1938	1938	0
190	20240503	161100	28453298	1938	1938	1938	1938	0
191	20240503	161000	28453298	1938	1938	1938	1938	0
192	20240503	160900	28453298	1938	1938	1938	1938	0
193	20240503	160800	28453298	1938	1938	1938	1938	0
194	20240503	160700	28453298	1938	1938	1938	1938	0
195	20240503	160600	28453298	1938	1938	1938	1938	0
196	20240503	160500	28453298	1938	1938	1938	1938	0
197	20240503	160400	28453298	1938	1938	1938	1938	0
198	20240503	160300	28453298	1938	1938	1938	1938	0
199	20240503	160200	28453298	1938	1938	1938	1938	0
200	20240503	160100	28453298	1938	1938	1938	1938	0
201	20240503	160000	28453298	1938	1938	1938	1938	0
202	20240503	155900	28453298	1938	1938	1938	1938	0
203	20240503	155800	28453298	1938	1938	1938	1938	0
204	20240503	155700	28453298	1938	1938	1938	1938	0
205	20240503	155600	28453298	1938	1938	1938	1938	0
206	20240503	155500	28453298	1938	1938	1938	1938	0
207	20240503	155400	28453298	1938	1938	1938	1938	0
208	20240503	155300	28453298	1938	1938	1938	1938	0
209	20240503	155200	28453298	1938	1938	1938	1938	0
210	20240503	155100	28453298	1938	1938	1938	1938	0
211	20240503	155000	28453298	1938	1938	1938	1938	0
212	20240503	154900	28453298	1938	1938	1938	1938	300
213	20240503	154800	28453298	1938	1938	1938	1938	0
214	20240503	154700	28453298	1938	1938	1938	1938	0
215	20240503	154600	28453298	1938	1938	1938	1938	0
216	20240503	154500	28453298	1938	1938	1938	1938	0
217	20240503	154400	28453298	1938	1938	1938	1938	0
218	20240503	154300	28453298	1938	1938	1938	1938	0
219	20240503	154200	28453298	1938	1938	1938	1938	0
220	20240503	154100	28453298	1938	1938	1938	1938	0
221	20240503	154000	28453298	1938	1938	1938	1938	0
222	20240503	153900	28453298	1938	1938	1938	1938	0
223	20240503	153800	28453298	1938	1938	1938	1938	0
224	20240503	153700	28453298	1938	1938	1938	1938	0
225	20240503	153600	28453298	1938	1938	1938	1938	0
226	20240503	153500	28453298	1938	1938	1938	1938	0
227	20240503	153400	28453298	1938	1938	1938	1938	0
228	20240503	153300	28453298	1938	1938	1938	1938	0
229	20240503	153200	28453298	1938	1938	1938	1938	0
230	20240503	153100	28453298	1938	1938	1938	1938	0
231	20240503	153000	28453298	1938	1938	1938	1938	300
232	20240503	152900	27871898	1930	1930	1930	1930	0
233	20240503	152800	27871898	1930	1930	1930	1930	0
234	20240503	152700	27871898	1930	1930	1930	1930	0
235	20240503	152600	27871898	1930	1930	1930	1930	0
236	20240503	152500	27871898	1930	1930	1930	1930	0
237	20240503	152400	27871898	1930	1930	1930	1930	0
238	20240503	152300	27871898	1930	1930	1930	1930	0
239	20240503	152200	27871898	1930	1930	1930	1930	0
240	20240503	152100	27871898	1930	1930	1930	1930	0
241	20240503	152000	27871898	1930	1930	1930	1930	0
242	20240503	151900	27871898	1930	1930	1930	1930	0
243	20240503	151800	27871898	1930	1930	1930	1930	0
244	20240503	151700	27871898	1930	1930	1930	1930	0
245	20240503	151600	27871898	1930	1930	1930	1930	0
246	20240503	151500	27871898	1930	1930	1930	1930	0
247	20240503	151400	27871898	1930	1930	1930	1930	0
248	20240503	151300	27871898	1930	1930	1930	1930	0
249	20240503	151200	27871898	1930	1930	1930	1930	0
250	20240503	151100	27871898	1930	1930	1930	1930	1
251	20240503	151000	27869968	1927	1927	1927	1927	0
252	20240503	150900	27869968	1927	1927	1927	1927	0
253	20240503	150800	27869968	1927	1927	1927	1927	26
254	20240503	150700	27819866	1927	1927	1927	1927	0
255	20240503	150600	27819866	1927	1927	1927	1927	0
256	20240503	150500	27819866	1927	1927	1927	1927	6
257	20240503	150400	27808304	1927	1927	1927	1927	44
258	20240503	150300	27723516	1927	1927	1927	1927	0
259	20240503	150200	27723516	1927	1927	1927	1927	63
260	20240503	150100	27602115	1927	1927	1927	1927	0
261	20240503	150000	27602115	1927	1927	1927	1927	0
262	20240503	145900	27602115	1927	1927	1927	1927	0
263	20240503	145800	27602115	1927	1927	1927	1927	0
264	20240503	145700	27602115	1927	1927	1927	1927	0
265	20240503	145600	27602115	1927	1927	1927	1927	0
266	20240503	145500	27602115	1927	1927	1927	1927	0
267	20240503	145400	27602115	1927	1927	1927	1927	0
268	20240503	145300	27602115	1927	1927	1927	1927	0
269	20240503	145200	27602115	1927	1927	1927	1927	0
270	20240503	145100	27602115	1927	1927	1927	1927	0
271	20240503	145000	27602115	1927	1927	1927	1927	0
272	20240503	144900	27602115	1927	1927	1927	1927	0
273	20240503	144800	27602115	1927	1927	1927	1927	0
274	20240503	144700	27602115	1927	1927	1927	1927	0
275	20240503	144600	27602115	1927	1927	1927	1927	69
276	20240503	144500	27469152	1927	1927	1927	1927	0
277	20240503	144400	27469152	1927	1927	1927	1927	67
278	20240503	144300	27340043	1927	1927	1927	1927	2
279	20240503	144200	27336189	1927	1927	1927	1927	11
280	20240503	144100	27314992	1926	1926	1926	1926	400
281	20240503	144000	26544592	1927	1927	1927	1927	0
282	20240503	143900	26544592	1927	1927	1927	1927	0
283	20240503	143800	26544592	1927	1927	1927	1927	0
284	20240503	143700	26544592	1927	1927	1927	1927	4
285	20240503	143600	26536884	1930	1930	1930	1930	0
286	20240503	143500	26536884	1930	1930	1930	1930	0
287	20240503	143400	26536884	1930	1930	1930	1930	0
288	20240503	143300	26536884	1930	1930	1930	1930	0
289	20240503	143200	26536884	1930	1930	1930	1930	0
290	20240503	143100	26536884	1930	1930	1930	1930	0
291	20240503	143000	26536884	1930	1930	1930	1930	0
292	20240503	142900	26536884	1930	1930	1930	1930	0
293	20240503	142800	26536884	1930	1930	1930	1930	0
294	20240503	142700	26536884	1930	1930	1930	1930	0
295	20240503	142600	26536884	1930	1930	1930	1930	0
296	20240503	142500	26536884	1930	1930	1930	1930	0
297	20240503	142400	26536884	1930	1930	1930	1930	0
298	20240503	142300	26536884	1930	1930	1930	1930	0
299	20240503	142200	26536884	1930	1930	1930	1930	0
300	20240503	142100	26536884	1930	1930	1930	1930	0
301	20240503	142000	26536884	1930	1930	1930	1930	0
302	20240503	141900	26536884	1930	1930	1930	1930	0
303	20240503	141800	26536884	1930	1930	1930	1930	0
304	20240503	141700	26536884	1930	1930	1930	1930	0
305	20240503	141600	26536884	1930	1930	1930	1930	0
306	20240503	141500	26536884	1930	1930	1930	1930	0
307	20240503	141400	26536884	1930	1930	1930	1930	0
308	20240503	141300	26536884	1930	1930	1930	1930	0
309	20240503	141200	26536884	1930	1930	1930	1930	20
310	20240503	141100	26498284	1930	1930	1930	1930	0
311	20240503	141000	26498284	1930	1930	1930	1930	0
312	20240503	140900	26498284	1930	1930	1930	1930	0
313	20240503	140800	26498284	1930	1930	1930	1930	0
314	20240503	140700	26498284	1930	1930	1930	1930	0
315	20240503	140600	26498284	1930	1930	1930	1930	0
316	20240503	140500	26498284	1930	1930	1930	1930	0
317	20240503	140400	26498284	1930	1930	1930	1930	0
318	20240503	140300	26498284	1930	1930	1930	1930	0
319	20240503	140200	26498284	1930	1930	1930	1930	0
320	20240503	140100	26498284	1930	1930	1930	1930	0
321	20240503	140000	26498284	1930	1930	1930	1930	0
322	20240503	135900	26498284	1930	1930	1930	1930	0
323	20240503	135800	26498284	1930	1930	1930	1930	0
324	20240503	135700	26498284	1930	1930	1930	1930	1
325	20240503	135600	26496354	1927	1927	1927	1927	0
326	20240503	135500	26496354	1927	1927	1927	1927	0
327	20240503	135400	26496354	1927	1927	1927	1927	0
328	20240503	135300	26496354	1927	1927	1927	1927	0
329	20240503	135200	26496354	1927	1927	1927	1927	0
330	20240503	135100	26496354	1927	1927	1927	1927	0
331	20240503	135000	26496354	1927	1927	1927	1927	0
332	20240503	134900	26496354	1927	1927	1927	1927	0
333	20240503	134800	26496354	1927	1927	1927	1927	0
334	20240503	134700	26496354	1927	1927	1927	1927	0
335	20240503	134600	26496354	1927	1927	1927	1927	0
336	20240503	134500	26496354	1927	1927	1927	1927	0
337	20240503	134400	26496354	1927	1927	1927	1927	0
338	20240503	134300	26496354	1927	1927	1927	1927	0
339	20240503	134200	26496354	1927	1927	1927	1927	0
340	20240503	134100	26496354	1927	1927	1927	1927	0
341	20240503	134000	26496354	1927	1927	1927	1927	0
342	20240503	133900	26496354	1927	1927	1927	1927	0
343	20240503	133800	26496354	1927	1927	1927	1927	0
344	20240503	133700	26496354	1927	1927	1927	1927	0
345	20240503	133600	26496354	1927	1927	1927	1927	0
346	20240503	133500	26496354	1927	1927	1927	1927	0
347	20240503	133400	26496354	1927	1927	1927	1927	0
348	20240503	133300	26496354	1927	1927	1927	1927	0
349	20240503	133200	26496354	1927	1927	1927	1927	0
350	20240503	133100	26496354	1927	1927	1927	1927	0
351	20240503	133000	26496354	1927	1927	1927	1927	0
352	20240503	132900	26496354	1927	1927	1927	1927	0
353	20240503	132800	26496354	1927	1927	1927	1927	0
354	20240503	132700	26496354	1927	1927	1927	1927	0
355	20240503	132600	26496354	1927	1927	1927	1927	0
356	20240503	132500	26496354	1927	1927	1927	1927	0
357	20240503	132400	26496354	1927	1927	1927	1927	0
358	20240503	132300	26496354	1927	1927	1927	1927	0
359	20240503	132200	26496354	1927	1927	1927	1927	2996
360	20240503	132100	20723062	1927	1927	1927	1927	0
361	20240503	132000	20723062	1927	1927	1927	1927	0
362	20240503	131900	20723062	1927	1927	1927	1927	18
363	20240503	131800	20688376	1930	1930	1930	1930	175
364	20240503	131700	20350626	1927	1927	1927	1927	0
365	20240503	131600	20350626	1927	1927	1927	1927	1
366	20240503	131500	20348699	1927	1927	1927	1927	0
367	20240503	131400	20348699	1927	1927	1927	1927	0
368	20240503	131300	20348699	1927	1927	1927	1927	0
369	20240503	131200	20348699	1927	1927	1927	1927	0
370	20240503	131100	20348699	1927	1927	1927	1927	0
371	20240503	131000	20348699	1927	1927	1927	1927	0
372	20240503	130900	20348699	1927	1928	1928	1927	13
373	20240503	130800	20323638	1928	1928	1928	1928	0
374	20240503	130700	20323638	1928	1928	1928	1928	1
375	20240503	130600	20321710	1930	1930	1930	1930	0
376	20240503	130500	20321710	1930	1930	1930	1930	0
377	20240503	130400	20321710	1930	1930	1930	1930	0
378	20240503	130300	20321710	1930	1930	1930	1930	0
379	20240503	130200	20321710	1930	1930	1930	1930	0
380	20240503	130100	20321710	1930	1930	1930	1930	0
381	20240503	130000	20321710	1930	1930	1930	1930	0
382	20240503	125900	20321710	1930	1930	1930	1930	0
383	20240503	125800	20321710	1930	1930	1930	1930	0
384	20240503	125700	20321710	1930	1930	1930	1930	0
385	20240503	125600	20321710	1930	1930	1930	1930	0
386	20240503	125500	20321710	1930	1930	1930	1930	0
387	20240503	125400	20321710	1930	1930	1930	1930	0
388	20240503	125300	20321710	1930	1930	1930	1930	0
389	20240503	125200	20321710	1930	1930	1930	1930	0
390	20240503	125100	20321710	1930	1930	1930	1930	0
391	20240503	125000	20321710	1930	1930	1930	1930	0
392	20240503	124900	20321710	1930	1929	1930	1929	43
393	20240503	124800	20238730	1928	1928	1928	1928	0
394	20240503	124700	20238730	1928	1928	1928	1928	0
395	20240503	124600	20238730	1928	1928	1928	1928	0
396	20240503	124500	20238730	1928	1928	1928	1928	0
397	20240503	124400	20238730	1928	1928	1928	1928	0
398	20240503	124300	20238730	1928	1928	1928	1928	0
399	20240503	124200	20238730	1928	1928	1928	1928	0
400	20240503	124100	20238730	1928	1928	1928	1928	0
401	20240503	124000	20238730	1928	1928	1928	1928	1
402	20240503	123900	20236802	1928	1928	1928	1928	0
403	20240503	123800	20236802	1928	1928	1928	1928	1
404	20240503	123700	20234874	1929	1929	1929	1929	0
405	20240503	123600	20234874	1929	1929	1929	1929	0
406	20240503	123500	20234874	1929	1929	1929	1929	0
407	20240503	123400	20234874	1929	1929	1929	1929	0
408	20240503	123300	20234874	1929	1929	1929	1929	0
409	20240503	123200	20234874	1929	1929	1929	1929	105
410	20240503	123100	20032329	1928	1928	1928	1928	0
411	20240503	123000	20032329	1928	1928	1928	1928	0
412	20240503	122900	20032329	1928	1928	1928	1928	0
413	20240503	122800	20032329	1928	1928	1928	1928	0
414	20240503	122700	20032329	1928	1928	1928	1928	0
415	20240503	122600	20032329	1928	1928	1928	1928	0
416	20240503	122500	20032329	1928	1928	1928	1928	0
417	20240503	122400	20032329	1928	1928	1928	1928	0
418	20240503	122300	20032329	1928	1928	1928	1928	0
419	20240503	122200	20032329	1928	1928	1928	1928	0
420	20240503	122100	20032329	1928	1928	1928	1928	0
421	20240503	122000	20032329	1928	1928	1928	1928	0
422	20240503	121900	20032329	1928	1928	1928	1928	0
423	20240503	121800	20032329	1928	1928	1928	1928	0
424	20240503	121700	20032329	1928	1928	1928	1928	74
425	20240503	121600	19889657	1928	1928	1928	1928	0
426	20240503	121500	19889657	1928	1928	1928	1928	0
427	20240503	121400	19889657	1928	1928	1928	1928	0
428	20240503	121300	19889657	1928	1928	1928	1928	0
429	20240503	121200	19889657	1928	1928	1928	1928	0
430	20240503	121100	19889657	1928	1928	1928	1928	4
431	20240503	121000	19881945	1926	1926	1926	1926	0
432	20240503	120900	19881945	1926	1926	1926	1926	0
433	20240503	120800	19881945	1926	1926	1926	1926	0
434	20240503	120700	19881945	1926	1926	1926	1926	0
435	20240503	120600	19881945	1926	1926	1926	1926	0
436	20240503	120500	19881945	1926	1926	1926	1926	0
437	20240503	120400	19881945	1926	1926	1926	1926	0
438	20240503	120300	19881945	1926	1926	1926	1926	0
439	20240503	120200	19881945	1926	1926	1926	1926	0
440	20240503	120100	19881945	1926	1926	1926	1926	0
441	20240503	120000	19881945	1926	1926	1926	1926	0
442	20240503	115900	19881945	1926	1926	1926	1926	0
443	20240503	115800	19881945	1926	1926	1926	1926	0
444	20240503	115700	19881945	1926	1926	1926	1926	0
445	20240503	115600	19881945	1926	1926	1926	1926	0
446	20240503	115500	19881945	1926	1926	1926	1926	0
447	20240503	115400	19881945	1926	1927	1927	1926	42
448	20240503	115300	19801035	1928	1928	1928	1928	0
449	20240503	115200	19801035	1928	1928	1928	1928	1
450	20240503	115100	19799107	1928	1928	1928	1928	1
451	20240503	115000	19797179	1928	1928	1928	1928	0
452	20240503	114900	19797179	1928	1928	1928	1928	100
453	20240503	114800	19604379	1928	1928	1928	1928	0
454	20240503	114700	19604379	1928	1928	1928	1928	0
455	20240503	114600	19604379	1928	1928	1928	1928	0
456	20240503	114500	19604379	1928	1928	1928	1928	0
457	20240503	114400	19604379	1928	1928	1928	1928	0
458	20240503	114300	19604379	1928	1928	1928	1928	0
459	20240503	114200	19604379	1928	1928	1928	1928	0
460	20240503	114100	19604379	1928	1928	1928	1928	0
461	20240503	114000	19604379	1928	1928	1928	1928	0
462	20240503	113900	19604379	1928	1928	1928	1928	27
463	20240503	113800	19552323	1928	1928	1928	1928	0
464	20240503	113700	19552323	1928	1928	1928	1928	20
465	20240503	113600	19513763	1928	1928	1929	1928	223
466	20240503	113500	19083623	1928	1928	1928	1928	0
467	20240503	113400	19083623	1928	1928	1928	1928	0
468	20240503	113300	19083623	1928	1928	1928	1928	0
469	20240503	113200	19083623	1928	1928	1928	1928	0
470	20240503	113100	19083623	1928	1928	1928	1928	0
471	20240503	113000	19083623	1928	1928	1928	1928	0
472	20240503	112900	19083623	1928	1928	1928	1928	0
473	20240503	112800	19083623	1928	1928	1928	1928	0
474	20240503	112700	19083623	1928	1928	1928	1928	10
475	20240503	112600	19064343	1928	1928	1928	1928	20
476	20240503	112500	19025783	1928	1928	1928	1928	95
477	20240503	112400	18842623	1928	1929	1929	1928	173
478	20240503	112300	18508946	1929	1929	1929	1929	72
479	20240503	112200	18370058	1929	1929	1929	1929	0
480	20240503	112100	18370058	1929	1929	1929	1929	0
481	20240503	112000	18370058	1929	1929	1929	1929	0
482	20240503	111900	18370058	1929	1929	1929	1929	2
483	20240503	111800	18366200	1930	1930	1930	1930	0
484	20240503	111700	18366200	1930	1930	1930	1930	8
485	20240503	111600	18350760	1930	1930	1930	1930	0
486	20240503	111500	18350760	1930	1930	1930	1930	0
487	20240503	111400	18350760	1930	1930	1930	1930	0
488	20240503	111300	18350760	1930	1930	1930	1930	0
489	20240503	111200	18350760	1930	1930	1930	1930	0
490	20240503	111100	18350760	1930	1930	1930	1930	0
491	20240503	111000	18350760	1930	1930	1930	1930	0
492	20240503	110900	18350760	1930	1930	1930	1930	0
493	20240503	110800	18350760	1930	1930	1930	1930	0
494	20240503	110700	18350760	1930	1930	1930	1930	0
495	20240503	110600	18350760	1930	1930	1930	1930	0
496	20240503	110500	18350760	1930	1930	1930	1930	0
497	20240503	110400	18350760	1930	1930	1930	1930	0
498	20240503	110300	18350760	1930	1930	1930	1930	0
499	20240503	110200	18350760	1930	1935	1935	1930	4785
500	20240503	110100	9102800	1935	1935	1935	1935	0
501	20240503	110000	9102800	1935	1935	1935	1935	0
502	20240503	105900	9102800	1935	1935	1935	1935	0
503	20240503	105800	9102800	1935	1935	1935	1935	17
504	20240503	105700	9069905	1935	1935	1935	1935	0
505	20240503	105600	9069905	1935	1935	1935	1935	0
506	20240503	105500	9069905	1935	1935	1935	1935	0
507	20240503	105400	9069905	1935	1935	1935	1935	0
508	20240503	105300	9069905	1935	1935	1935	1935	0
509	20240503	105200	9069905	1935	1935	1935	1935	0
510	20240503	105100	9069905	1935	1935	1935	1935	0
511	20240503	105000	9069905	1935	1935	1935	1935	0
512	20240503	104900	9069905	1935	1935	1935	1935	0
513	20240503	104800	9069905	1935	1935	1935	1935	10
514	20240503	104700	9050555	1935	1935	1935	1935	0
515	20240503	104600	9050555	1935	1935	1935	1935	0
516	20240503	104500	9050555	1935	1935	1935	1935	0
517	20240503	104400	9050555	1935	1935	1935	1935	0
518	20240503	104300	9050555	1935	1935	1935	1935	12
519	20240503	104200	9027335	1935	1935	1935	1935	0
520	20240503	104100	9027335	1935	1935	1935	1935	0
521	20240503	104000	9027335	1935	1935	1935	1935	0
522	20240503	103900	9027335	1935	1935	1935	1935	0
523	20240503	103800	9027335	1935	1935	1935	1935	0
524	20240503	103700	9027335	1935	1935	1935	1935	40
525	20240503	103600	8949935	1935	1935	1935	1935	30
526	20240503	103500	8891885	1935	1935	1935	1935	0
527	20240503	103400	8891885	1935	1935	1935	1935	18
528	20240503	103300	8857055	1930	1930	1930	1930	0
529	20240503	103200	8857055	1930	1930	1930	1930	800
530	20240503	103100	7313055	1931	1931	1931	1931	0
531	20240503	103000	7313055	1931	1931	1931	1931	0
532	20240503	102900	7313055	1931	1931	1931	1931	0
533	20240503	102800	7313055	1931	1931	1931	1931	48
534	20240503	102700	7220367	1931	1931	1931	1931	66
535	20240503	102600	7092921	1931	1931	1931	1931	80
536	20240503	102500	6938441	1931	1931	1931	1931	0
537	20240503	102400	6938441	1931	1931	1931	1931	0
538	20240503	102300	6938441	1931	1931	1931	1931	0
539	20240503	102200	6938441	1931	1931	1931	1931	0
540	20240503	102100	6938441	1931	1931	1931	1931	0
541	20240503	102000	6938441	1931	1931	1931	1931	0
542	20240503	101900	6938441	1931	1931	1931	1931	0
543	20240503	101800	6938441	1931	1931	1931	1931	0
544	20240503	101700	6938441	1931	1931	1931	1931	1
545	20240503	101600	6936510	1931	1931	1931	1931	5
546	20240503	101500	6926855	1946	1946	1946	1946	0
547	20240503	101400	6926855	1946	1946	1946	1946	0
548	20240503	101300	6926855	1946	1946	1946	1946	0
549	20240503	101200	6926855	1946	1946	1946	1946	0
550	20240503	101100	6926855	1946	1946	1946	1946	0
551	20240503	101000	6926855	1946	1946	1946	1946	2
552	20240503	100900	6922963	1946	1946	1946	1946	0
553	20240503	100800	6922963	1946	1946	1946	1946	0
554	20240503	100700	6922963	1946	1946	1946	1946	0
555	20240503	100600	6922963	1946	1946	1946	1946	0
556	20240503	100500	6922963	1946	1946	1946	1946	0
557	20240503	100400	6922963	1946	1946	1946	1946	0
558	20240503	100300	6922963	1946	1946	1946	1946	0
559	20240503	100200	6922963	1946	1946	1946	1946	0
560	20240503	100100	6922963	1946	1946	1946	1946	1
561	20240503	100000	6921017	1946	1946	1946	1946	0
562	20240503	095900	6921017	1946	1946	1946	1946	0
563	20240503	095800	6921017	1946	1946	1946	1946	0
564	20240503	095700	6921017	1946	1946	1946	1946	0
565	20240503	095600	6921017	1946	1946	1946	1946	5
566	20240503	095500	6911287	1946	1946	1946	1946	1
567	20240503	095400	6909341	1947	1947	1947	1947	0
568	20240503	095300	6909341	1947	1947	1947	1947	0
569	20240503	095200	6909341	1947	1947	1947	1947	0
570	20240503	095100	6909341	1947	1947	1947	1947	0
571	20240503	095000	6909341	1947	1947	1947	1947	0
572	20240503	094900	6909341	1947	1947	1947	1947	0
573	20240503	094800	6909341	1947	1947	1947	1947	0
574	20240503	094700	6909341	1947	1947	1947	1947	0
575	20240503	094600	6909341	1947	1947	1947	1947	0
576	20240503	094500	6909341	1947	1947	1947	1947	0
577	20240503	094400	6909341	1947	1947	1947	1947	0
578	20240503	094300	6909341	1947	1947	1947	1947	0
579	20240503	094200	6909341	1947	1947	1947	1947	0
580	20240503	094100	6909341	1947	1947	1947	1947	0
581	20240503	094000	6909341	1947	1947	1947	1947	0
582	20240503	093900	6909341	1947	1946	1947	1946	307
583	20240503	093800	6311835	1949	1949	1949	1949	0
584	20240503	093700	6311835	1949	1949	1949	1949	0
585	20240503	093600	6311835	1949	1949	1949	1949	0
586	20240503	093500	6311835	1949	1949	1949	1949	0
587	20240503	093400	6311835	1949	1949	1949	1949	0
588	20240503	093300	6311835	1949	1949	1949	1949	0
589	20240503	093200	6311835	1949	1949	1949	1949	0
590	20240503	093100	6311835	1949	1949	1949	1949	0
591	20240503	093000	6311835	1949	1949	1949	1949	0
592	20240503	092900	6311835	1949	1949	1949	1949	0
593	20240503	092800	6311835	1949	1949	1949	1949	0
594	20240503	092700	6311835	1949	1949	1949	1949	0
595	20240503	092600	6311835	1949	1949	1949	1949	0
596	20240503	092500	6311835	1949	1949	1949	1949	0
597	20240503	092400	6311835	1949	1949	1949	1949	0
598	20240503	092300	6311835	1949	1949	1949	1949	0
599	20240503	092200	6311835	1949	1949	1949	1949	1
600	20240503	092100	6309886	1927	1927	1927	1927	0
601	20240503	092000	6309886	1927	1927	1927	1927	0
602	20240503	091900	6309886	1927	1927	1927	1927	0
603	20240503	091800	6309886	1927	1927	1927	1927	0
604	20240503	091700	6309886	1927	1934	1934	1927	936
605	20240503	091600	4505403	1963	1963	1963	1963	0
606	20240503	091500	4505403	1963	1963	1963	1963	0
607	20240503	091400	4505403	1963	1963	1963	1963	1
608	20240503	091300	4503440	1927	1932	1932	1927	1106
609	20240503	091200	2368540	1965	1965	1965	1965	0
610	20240503	091100	2368540	1965	1965	1965	1965	0
611	20240503	091000	2368540	1965	1965	1965	1965	0
612	20240503	090900	2368540	1965	1965	1965	1965	0
613	20240503	090800	2368540	1965	1965	1965	1965	0
614	20240503	090700	2368540	1965	1965	1965	1965	0
615	20240503	090600	2368540	1965	1965	1965	1965	0
616	20240503	090500	2368540	1965	1965	1965	1965	258
617	20240503	090400	1861570	1965	1963	1965	1963	100
618	20240503	090300	1665196	1965	1965	1965	1965	0
619	20240503	090200	1665196	1965	1964	1965	1964	124
620	20240503	090100	1421537	1965	1956	1965	1956	46
621	20240503	090000	1331355	1955	1955	1955	1955	681