KissMeData/047080/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	193000	44111417	1933	1933	1933	1933	1309
3	20240503	192900	44111417	1933	1933	1933	1933	0
4	20240503	192800	44111417	1933	1933	1933	1933	0
5	20240503	192700	44111417	1933	1933	1933	1933	0
6	20240503	192600	44111417	1933	1933	1933	1933	0
7	20240503	192500	44111417	1933	1933	1933	1933	0
8	20240503	192400	44111417	1933	1933	1933	1933	0
9	20240503	192300	44111417	1933	1933	1933	1933	0
10	20240503	192200	44111417	1933	1933	1933	1933	0
11	20240503	192100	44111417	1933	1933	1933	1933	0
12	20240503	192000	44111417	1933	1933	1933	1933	0
13	20240503	191900	44111417	1933	1933	1933	1933	0
14	20240503	191800	44111417	1933	1933	1933	1933	0
15	20240503	191700	44111417	1933	1933	1933	1933	0
16	20240503	191600	44111417	1933	1933	1933	1933	0
17	20240503	191500	44111417	1933	1933	1933	1933	0
18	20240503	191400	44111417	1933	1933	1933	1933	0
19	20240503	191300	44111417	1933	1933	1933	1933	0
20	20240503	191200	44111417	1933	1933	1933	1933	0
21	20240503	191100	44111417	1933	1933	1933	1933	0
22	20240503	191000	44111417	1933	1933	1933	1933	0
23	20240503	190900	44111417	1933	1933	1933	1933	0
24	20240503	190800	44111417	1933	1933	1933	1933	0
25	20240503	190700	44111417	1933	1933	1933	1933	0
26	20240503	190600	44111417	1933	1933	1933	1933	0
27	20240503	190500	44111417	1933	1933	1933	1933	0
28	20240503	190400	44111417	1933	1933	1933	1933	0
29	20240503	190300	44111417	1933	1933	1933	1933	0
30	20240503	190200	44111417	1933	1933	1933	1933	0
31	20240503	190100	44111417	1933	1933	1933	1933	0
32	20240503	190000	44111417	1933	1933	1933	1933	1309
33	20240503	185900	44111417	1933	1933	1933	1933	0
34	20240503	185800	44111417	1933	1933	1933	1933	0
35	20240503	185700	44111417	1933	1933	1933	1933	0
36	20240503	185600	44111417	1933	1933	1933	1933	0
37	20240503	185500	44111417	1933	1933	1933	1933	0
38	20240503	185400	44111417	1933	1933	1933	1933	0
39	20240503	185300	44111417	1933	1933	1933	1933	0
40	20240503	185200	44111417	1933	1933	1933	1933	0
41	20240503	185100	44111417	1933	1933	1933	1933	0
42	20240503	185000	44111417	1933	1933	1933	1933	0
43	20240503	184900	44111417	1933	1933	1933	1933	0
44	20240503	184800	44111417	1933	1933	1933	1933	0
45	20240503	184700	44111417	1933	1933	1933	1933	0
46	20240503	184600	44111417	1933	1933	1933	1933	0
47	20240503	184500	44111417	1933	1933	1933	1933	0
48	20240503	184400	44111417	1933	1933	1933	1933	0
49	20240503	184300	44111417	1933	1933	1933	1933	0
50	20240503	184200	44111417	1933	1933	1933	1933	0
51	20240503	184100	44111417	1933	1933	1933	1933	0
52	20240503	184000	44111417	1933	1933	1933	1933	0
53	20240503	183900	44111417	1933	1933	1933	1933	0
54	20240503	183800	44111417	1933	1933	1933	1933	0
55	20240503	183700	44111417	1933	1933	1933	1933	0
56	20240503	183600	44111417	1933	1933	1933	1933	0
57	20240503	183500	44111417	1933	1933	1933	1933	0
58	20240503	183400	44111417	1933	1933	1933	1933	0
59	20240503	183300	44111417	1933	1933	1933	1933	0
60	20240503	183200	44111417	1933	1933	1933	1933	0
61	20240503	183100	44111417	1933	1933	1933	1933	0
62	20240503	183000	44111417	1933	1933	1933	1933	1309
63	20240503	182900	44111417	1933	1933	1933	1933	0
64	20240503	182800	44111417	1933	1933	1933	1933	0
65	20240503	182700	44111417	1933	1933	1933	1933	0
66	20240503	182600	44111417	1933	1933	1933	1933	0
67	20240503	182500	44111417	1933	1933	1933	1933	0
68	20240503	182400	44111417	1933	1933	1933	1933	0
69	20240503	182300	44111417	1933	1933	1933	1933	0
70	20240503	182200	44111417	1933	1933	1933	1933	0
71	20240503	182100	44111417	1933	1933	1933	1933	0
72	20240503	182000	44111417	1933	1933	1933	1933	0
73	20240503	181900	44111417	1933	1933	1933	1933	0
74	20240503	181800	44111417	1933	1933	1933	1933	0
75	20240503	181700	44111417	1933	1933	1933	1933	0
76	20240503	181600	44111417	1933	1933	1933	1933	0
77	20240503	181500	44111417	1933	1933	1933	1933	0
78	20240503	181400	44111417	1933	1933	1933	1933	0
79	20240503	181300	44111417	1933	1933	1933	1933	0
80	20240503	181200	44111417	1933	1933	1933	1933	0
81	20240503	181100	44111417	1933	1933	1933	1933	0
82	20240503	181000	44111417	1933	1933	1933	1933	0
83	20240503	180900	44111417	1933	1933	1933	1933	0
84	20240503	180800	44111417	1933	1933	1933	1933	0
85	20240503	180700	44111417	1933	1933	1933	1933	0
86	20240503	180600	44111417	1933	1933	1933	1933	0
87	20240503	180500	44111417	1933	1933	1933	1933	0
88	20240503	180400	44111417	1933	1933	1933	1933	0
89	20240503	180300	44111417	1933	1933	1933	1933	0
90	20240503	180200	44111417	1933	1933	1933	1933	0
91	20240503	180100	44111417	1933	1933	1933	1933	0
92	20240503	180000	44111417	1933	1933	1933	1933	1309
93	20240503	175900	44111417	1933	1933	1933	1933	0
94	20240503	175800	44111417	1933	1933	1933	1933	0
95	20240503	175700	44111417	1933	1933	1933	1933	0
96	20240503	175600	44111417	1933	1933	1933	1933	0
97	20240503	175500	44111417	1933	1933	1933	1933	0
98	20240503	175400	44111417	1933	1933	1933	1933	0
99	20240503	175300	44111417	1933	1933	1933	1933	0
100	20240503	175200	44111417	1933	1933	1933	1933	0
101	20240503	175100	44111417	1933	1933	1933	1933	0
102	20240503	175000	44111417	1933	1933	1933	1933	0
103	20240503	174900	44111417	1933	1933	1933	1933	0
104	20240503	174800	44111417	1933	1933	1933	1933	0
105	20240503	174700	44111417	1933	1933	1933	1933	0
106	20240503	174600	44111417	1933	1933	1933	1933	0
107	20240503	174500	44111417	1933	1933	1933	1933	0
108	20240503	174400	44111417	1933	1933	1933	1933	0
109	20240503	174300	44111417	1933	1933	1933	1933	0
110	20240503	174200	44111417	1933	1933	1933	1933	0
111	20240503	174100	44111417	1933	1933	1933	1933	0
112	20240503	174000	44111417	1933	1933	1933	1933	0
113	20240503	173900	44111417	1933	1933	1933	1933	0
114	20240503	173800	44111417	1933	1933	1933	1933	0
115	20240503	173700	44111417	1933	1933	1933	1933	0
116	20240503	173600	44111417	1933	1933	1933	1933	0
117	20240503	173500	44111417	1933	1933	1933	1933	0
118	20240503	173400	44111417	1933	1933	1933	1933	0
119	20240503	173300	44111417	1933	1933	1933	1933	0
120	20240503	173200	44111417	1933	1933	1933	1933	0
121	20240503	173100	44111417	1933	1933	1933	1933	0
122	20240503	173000	44111417	1933	1933	1933	1933	1309
123	20240503	172900	44111417	1933	1933	1933	1933	0
124	20240503	172800	44111417	1933	1933	1933	1933	0
125	20240503	172700	44111417	1933	1933	1933	1933	0
126	20240503	172600	44111417	1933	1933	1933	1933	0
127	20240503	172500	44111417	1933	1933	1933	1933	0
128	20240503	172400	44111417	1933	1933	1933	1933	0
129	20240503	172300	44111417	1933	1933	1933	1933	0
130	20240503	172200	44111417	1933	1933	1933	1933	0
131	20240503	172100	44111417	1933	1933	1933	1933	0
132	20240503	172000	44111417	1933	1933	1933	1933	0
133	20240503	171900	44111417	1933	1933	1933	1933	0
134	20240503	171800	44111417	1933	1933	1933	1933	0
135	20240503	171700	44111417	1933	1933	1933	1933	0
136	20240503	171600	44111417	1933	1933	1933	1933	0
137	20240503	171500	44111417	1933	1933	1933	1933	0
138	20240503	171400	44111417	1933	1933	1933	1933	0
139	20240503	171300	44111417	1933	1933	1933	1933	0
140	20240503	171200	44111417	1933	1933	1933	1933	0
141	20240503	171100	44111417	1933	1933	1933	1933	0
142	20240503	171000	44111417	1933	1933	1933	1933	0
143	20240503	170900	44111417	1933	1933	1933	1933	0
144	20240503	170800	44111417	1933	1933	1933	1933	0
145	20240503	170700	44111417	1933	1933	1933	1933	0
146	20240503	170600	44111417	1933	1933	1933	1933	0
147	20240503	170500	44111417	1933	1933	1933	1933	0
148	20240503	170400	44111417	1933	1933	1933	1933	0
149	20240503	170300	44111417	1933	1933	1933	1933	0
150	20240503	170200	44111417	1933	1933	1933	1933	0
151	20240503	170100	44111417	1933	1933	1933	1933	0
152	20240503	170000	44111417	1933	1933	1933	1933	1309
153	20240503	165900	44111417	1933	1933	1933	1933	0
154	20240503	165800	44111417	1933	1933	1933	1933	0
155	20240503	165700	44111417	1933	1933	1933	1933	0
156	20240503	165600	44111417	1933	1933	1933	1933	0
157	20240503	165500	44111417	1933	1933	1933	1933	0
158	20240503	165400	44111417	1933	1933	1933	1933	0
159	20240503	165300	44111417	1933	1933	1933	1933	0
160	20240503	165200	44111417	1933	1933	1933	1933	0
161	20240503	165100	44111417	1933	1933	1933	1933	0
162	20240503	165000	44111417	1933	1933	1933	1933	0
163	20240503	164900	44111417	1933	1933	1933	1933	0
164	20240503	164800	44111417	1933	1933	1933	1933	0
165	20240503	164700	44111417	1933	1933	1933	1933	0
166	20240503	164600	44111417	1933	1933	1933	1933	0
167	20240503	164500	44111417	1933	1933	1933	1933	0
168	20240503	164400	44111417	1933	1933	1933	1933	0
169	20240503	164300	44111417	1933	1933	1933	1933	0
170	20240503	164200	44111417	1933	1933	1933	1933	0
171	20240503	164100	44111417	1933	1933	1933	1933	0
172	20240503	164000	44111417	1933	1933	1933	1933	0
173	20240503	163900	44111417	1933	1933	1933	1933	0
174	20240503	163800	44111417	1933	1933	1933	1933	0
175	20240503	163700	44111417	1933	1933	1933	1933	0
176	20240503	163600	44111417	1933	1933	1933	1933	0
177	20240503	163500	44111417	1933	1933	1933	1933	0
178	20240503	163400	44111417	1933	1933	1933	1933	0
179	20240503	163300	44111417	1933	1933	1933	1933	0
180	20240503	163200	44111417	1933	1933	1933	1933	0
181	20240503	163100	44111417	1933	1933	1933	1933	0
182	20240503	163000	44111417	1933	1933	1933	1933	1309
183	20240503	162900	44111417	1933	1933	1933	1933	0
184	20240503	162800	44111417	1933	1933	1933	1933	0
185	20240503	162700	44111417	1933	1933	1933	1933	0
186	20240503	162600	44111417	1933	1933	1933	1933	0
187	20240503	162500	44111417	1933	1933	1933	1933	0
188	20240503	162400	44111417	1933	1933	1933	1933	0
189	20240503	162300	44111417	1933	1933	1933	1933	0
190	20240503	162200	44111417	1933	1933	1933	1933	0
191	20240503	162100	44111417	1933	1933	1933	1933	0
192	20240503	162000	44111417	1933	1933	1933	1933	0
193	20240503	161900	44111417	1933	1933	1933	1933	0
194	20240503	161800	44111417	1933	1933	1933	1933	0
195	20240503	161700	44111417	1933	1933	1933	1933	0
196	20240503	161600	44111417	1933	1933	1933	1933	0
197	20240503	161500	44111417	1933	1933	1933	1933	0
198	20240503	161400	44111417	1933	1933	1933	1933	0
199	20240503	161300	44111417	1933	1933	1933	1933	0
200	20240503	161200	44111417	1933	1933	1933	1933	0
201	20240503	161100	44111417	1933	1933	1933	1933	0
202	20240503	161000	44111417	1933	1933	1933	1933	0
203	20240503	160900	44111417	1933	1933	1933	1933	0
204	20240503	160800	44111417	1933	1933	1933	1933	0
205	20240503	160700	44111417	1933	1933	1933	1933	0
206	20240503	160600	44111417	1933	1933	1933	1933	0
207	20240503	160500	44111417	1933	1933	1933	1933	0
208	20240503	160400	44111417	1933	1933	1933	1933	0
209	20240503	160300	44111417	1933	1933	1933	1933	0
210	20240503	160200	44111417	1933	1933	1933	1933	0
211	20240503	160100	44111417	1933	1933	1933	1933	0
212	20240503	160000	44111417	1933	1933	1933	1933	1309
213	20240503	155900	44111417	1933	1933	1933	1933	0
214	20240503	155800	44111417	1933	1933	1933	1933	0
215	20240503	155700	44111417	1933	1933	1933	1933	0
216	20240503	155600	44111417	1933	1933	1933	1933	0
217	20240503	155500	44111417	1933	1933	1933	1933	0
218	20240503	155400	44111417	1933	1933	1933	1933	0
219	20240503	155300	44111417	1933	1933	1933	1933	0
220	20240503	155200	44111417	1933	1933	1933	1933	0
221	20240503	155100	44111417	1933	1933	1933	1933	0
222	20240503	155000	44111417	1933	1933	1933	1933	0
223	20240503	154900	44111417	1933	1933	1933	1933	0
224	20240503	154800	44111417	1933	1933	1933	1933	0
225	20240503	154700	44111417	1933	1933	1933	1933	0
226	20240503	154600	44111417	1933	1933	1933	1933	0
227	20240503	154500	44111417	1933	1933	1933	1933	0
228	20240503	154400	44111417	1933	1933	1933	1933	0
229	20240503	154300	44111417	1933	1933	1933	1933	0
230	20240503	154200	44111417	1933	1933	1933	1933	0
231	20240503	154100	44111417	1933	1933	1933	1933	0
232	20240503	154000	44111417	1933	1933	1933	1933	0
233	20240503	153900	44111417	1933	1933	1933	1933	0
234	20240503	153800	44111417	1933	1933	1933	1933	0
235	20240503	153700	44111417	1933	1933	1933	1933	0
236	20240503	153600	44111417	1933	1933	1933	1933	0
237	20240503	153500	44111417	1933	1933	1933	1933	0
238	20240503	153400	44111417	1933	1933	1933	1933	0
239	20240503	153300	44111417	1933	1933	1933	1933	0
240	20240503	153200	44111417	1933	1933	1933	1933	0
241	20240503	153100	44111417	1933	1933	1933	1933	0
242	20240503	153000	44111417	1933	1933	1933	1933	2618
243	20240503	152900	41581120	1932	1932	1932	1932	0
244	20240503	152800	41581120	1932	1932	1932	1932	0
245	20240503	152700	41581120	1932	1932	1932	1932	0
246	20240503	152600	41581120	1932	1932	1932	1932	0
247	20240503	152500	41581120	1932	1932	1932	1932	0
248	20240503	152400	41581120	1932	1932	1932	1932	0
249	20240503	152300	41581120	1932	1932	1932	1932	0
250	20240503	152200	41581120	1932	1932	1932	1932	0
251	20240503	152100	41581120	1932	1932	1932	1932	0
252	20240503	152000	41581120	1932	1932	1932	1932	0
253	20240503	151900	41581120	1932	1932	1932	1932	92
254	20240503	151800	41403376	1932	1932	1932	1932	9
255	20240503	151700	41385988	1932	1930	1932	1930	106
256	20240503	151600	41181328	1930	1930	1930	1930	0
257	20240503	151500	41181328	1930	1930	1930	1930	51
258	20240503	151400	41082898	1931	1931	1931	1931	1
259	20240503	151300	41080967	1931	1931	1931	1931	0
260	20240503	151200	41080967	1931	1931	1931	1931	0
261	20240503	151100	41080967	1931	1931	1931	1931	0
262	20240503	151000	41080967	1931	1931	1931	1931	0
263	20240503	150900	41080967	1931	1931	1931	1931	0
264	20240503	150800	41080967	1931	1931	1931	1931	0
265	20240503	150700	41080967	1931	1931	1931	1931	88
266	20240503	150600	40911039	1932	1932	1932	1932	0
267	20240503	150500	40911039	1932	1932	1932	1932	0
268	20240503	150400	40911039	1932	1932	1932	1932	0
269	20240503	150300	40911039	1932	1931	1932	1927	317
270	20240503	150200	40299865	1932	1932	1932	1932	0
271	20240503	150100	40299865	1932	1932	1932	1932	0
272	20240503	150000	40299865	1932	1932	1932	1932	0
273	20240503	145900	40299865	1932	1932	1932	1932	0
274	20240503	145800	40299865	1932	1932	1932	1932	60
275	20240503	145700	40183945	1932	1932	1932	1932	0
276	20240503	145600	40183945	1932	1932	1932	1932	0
277	20240503	145500	40183945	1932	1932	1932	1932	2
278	20240503	145400	40180081	1932	1932	1932	1932	0
279	20240503	145300	40180081	1932	1932	1932	1932	0
280	20240503	145200	40180081	1932	1932	1932	1932	0
281	20240503	145100	40180081	1932	1932	1932	1932	0
282	20240503	145000	40180081	1932	1932	1932	1932	0
283	20240503	144900	40180081	1932	1932	1932	1932	1
284	20240503	144800	40178149	1927	1927	1927	1927	0
285	20240503	144700	40178149	1927	1927	1927	1927	0
286	20240503	144600	40178149	1927	1927	1927	1927	0
287	20240503	144500	40178149	1927	1927	1927	1927	0
288	20240503	144400	40178149	1927	1927	1927	1927	0
289	20240503	144300	40178149	1927	1927	1927	1927	0
290	20240503	144200	40178149	1927	1927	1927	1927	0
291	20240503	144100	40178149	1927	1927	1927	1927	0
292	20240503	144000	40178149	1927	1927	1927	1927	0
293	20240503	143900	40178149	1927	1927	1927	1927	0
294	20240503	143800	40178149	1927	1927	1927	1927	1000
295	20240503	143700	38251149	1928	1928	1928	1928	0
296	20240503	143600	38251149	1928	1928	1928	1928	0
297	20240503	143500	38251149	1928	1928	1928	1928	0
298	20240503	143400	38251149	1928	1928	1928	1928	0
299	20240503	143300	38251149	1928	1928	1928	1928	0
300	20240503	143200	38251149	1928	1928	1928	1928	0
301	20240503	143100	38251149	1928	1928	1928	1928	934
302	20240503	143000	36450397	1929	1930	1930	1929	195
303	20240503	142900	36074048	1931	1931	1931	1931	1
304	20240503	142800	36072117	1932	1932	1932	1932	0
305	20240503	142700	36072117	1932	1932	1932	1932	0
306	20240503	142600	36072117	1932	1932	1932	1932	0
307	20240503	142500	36072117	1932	1932	1932	1932	0
308	20240503	142400	36072117	1932	1932	1932	1932	0
309	20240503	142300	36072117	1932	1932	1932	1932	0
310	20240503	142200	36072117	1932	1932	1932	1932	0
311	20240503	142100	36072117	1932	1932	1932	1932	0
312	20240503	142000	36072117	1932	1932	1932	1932	1
313	20240503	141900	36070185	1933	1933	1933	1933	0
314	20240503	141800	36070185	1933	1933	1933	1933	1300
315	20240503	141700	33557285	1933	1933	1933	1933	0
316	20240503	141600	33557285	1933	1933	1933	1933	1
317	20240503	141500	33555352	1933	1933	1933	1933	0
318	20240503	141400	33555352	1933	1933	1933	1933	0
319	20240503	141300	33555352	1933	1933	1933	1930	236
320	20240503	141200	33099788	1933	1933	1933	1933	0
321	20240503	141100	33099788	1933	1933	1933	1933	0
322	20240503	141000	33099788	1933	1933	1933	1933	0
323	20240503	140900	33099788	1933	1933	1933	1933	0
324	20240503	140800	33099788	1933	1933	1933	1933	0
325	20240503	140700	33099788	1933	1933	1933	1933	0
326	20240503	140600	33099788	1933	1933	1933	1933	0
327	20240503	140500	33099788	1933	1933	1933	1933	0
328	20240503	140400	33099788	1933	1933	1933	1933	0
329	20240503	140300	33099788	1933	1933	1933	1933	30
330	20240503	140200	33041798	1933	1933	1933	1933	0
331	20240503	140100	33041798	1933	1933	1933	1933	0
332	20240503	140000	33041798	1933	1933	1933	1933	0
333	20240503	135900	33041798	1933	1933	1933	1933	0
334	20240503	135800	33041798	1933	1933	1933	1933	0
335	20240503	135700	33041798	1933	1933	1933	1933	0
336	20240503	135600	33041798	1933	1933	1933	1933	1
337	20240503	135500	33039865	1928	1928	1928	1928	10
338	20240503	135400	33020585	1927	1927	1927	1927	0
339	20240503	135300	33020585	1927	1927	1927	1927	0
340	20240503	135200	33020585	1927	1927	1927	1927	0
341	20240503	135100	33020585	1927	1927	1927	1927	0
342	20240503	135000	33020585	1927	1927	1927	1927	0
343	20240503	134900	33020585	1927	1927	1927	1927	0
344	20240503	134800	33020585	1927	1927	1927	1927	0
345	20240503	134700	33020585	1927	1927	1927	1927	0
346	20240503	134600	33020585	1927	1927	1927	1927	0
347	20240503	134500	33020585	1927	1927	1927	1927	0
348	20240503	134400	33020585	1927	1927	1927	1927	0
349	20240503	134300	33020585	1927	1927	1927	1927	0
350	20240503	134200	33020585	1927	1927	1927	1927	0
351	20240503	134100	33020585	1927	1927	1927	1927	0
352	20240503	134000	33020585	1927	1927	1927	1927	0
353	20240503	133900	33020585	1927	1927	1927	1927	119
354	20240503	133800	32791272	1928	1928	1928	1928	0
355	20240503	133700	32791272	1928	1928	1928	1928	0
356	20240503	133600	32791272	1928	1928	1928	1928	0
357	20240503	133500	32791272	1928	1928	1928	1928	0
358	20240503	133400	32791272	1928	1928	1928	1928	0
359	20240503	133300	32791272	1928	1928	1928	1928	0
360	20240503	133200	32791272	1928	1928	1928	1928	0
361	20240503	133100	32791272	1928	1928	1928	1928	0
362	20240503	133000	32791272	1928	1928	1928	1928	0
363	20240503	132900	32791272	1928	1928	1928	1928	10
364	20240503	132800	32771992	1928	1928	1928	1928	0
365	20240503	132700	32771992	1928	1928	1928	1928	0
366	20240503	132600	32771992	1928	1928	1928	1928	1
367	20240503	132500	32770064	1932	1932	1932	1932	0
368	20240503	132400	32770064	1932	1932	1932	1932	0
369	20240503	132300	32770064	1932	1932	1932	1932	0
370	20240503	132200	32770064	1932	1932	1932	1932	0
371	20240503	132100	32770064	1932	1932	1932	1932	200
372	20240503	132000	32383664	1933	1933	1933	1933	0
373	20240503	131900	32383664	1933	1933	1933	1933	0
374	20240503	131800	32383664	1933	1933	1933	1933	0
375	20240503	131700	32383664	1933	1933	1933	1933	0
376	20240503	131600	32383664	1933	1933	1933	1933	0
377	20240503	131500	32383664	1933	1933	1933	1933	10
378	20240503	131400	32364334	1933	1933	1933	1933	0
379	20240503	131300	32364334	1933	1933	1933	1933	0
380	20240503	131200	32364334	1933	1933	1933	1933	0
381	20240503	131100	32364334	1933	1933	1933	1933	0
382	20240503	131000	32364334	1933	1933	1933	1933	0
383	20240503	130900	32364334	1933	1933	1933	1933	0
384	20240503	130800	32364334	1933	1933	1933	1933	0
385	20240503	130700	32364334	1933	1933	1933	1933	0
386	20240503	130600	32364334	1933	1933	1933	1933	1
387	20240503	130500	32362401	1933	1933	1933	1933	0
388	20240503	130400	32362401	1933	1933	1933	1933	0
389	20240503	130300	32362401	1933	1924	1933	1923	3342
390	20240503	130200	25935074	1924	1924	1924	1924	324
391	20240503	130100	25311698	1933	1933	1933	1933	0
392	20240503	130000	25311698	1933	1933	1933	1933	0
393	20240503	125900	25311698	1933	1933	1933	1933	0
394	20240503	125800	25311698	1933	1933	1933	1933	0
395	20240503	125700	25311698	1933	1933	1933	1933	0
396	20240503	125600	25311698	1933	1933	1933	1933	0
397	20240503	125500	25311698	1933	1933	1933	1933	0
398	20240503	125400	25311698	1933	1933	1933	1933	0
399	20240503	125300	25311698	1933	1933	1933	1933	1
400	20240503	125200	25309765	1924	1929	1929	1924	1000
401	20240503	125100	23385320	1929	1929	1929	1929	0
402	20240503	125000	23385320	1929	1929	1929	1929	5
403	20240503	124900	23375675	1929	1930	1930	1929	40
404	20240503	124800	23298507	1930	1930	1930	1930	0
405	20240503	124700	23298507	1930	1930	1930	1930	0
406	20240503	124600	23298507	1930	1930	1930	1930	0
407	20240503	124500	23298507	1930	1930	1930	1930	0
408	20240503	124400	23298507	1930	1930	1930	1930	50
409	20240503	124300	23202007	1930	1930	1930	1930	0
410	20240503	124200	23202007	1930	1930	1930	1930	0
411	20240503	124100	23202007	1930	1930	1930	1930	98
412	20240503	124000	23012867	1933	1933	1933	1933	0
413	20240503	123900	23012867	1933	1933	1933	1933	0
414	20240503	123800	23012867	1933	1932	1933	1932	1000
415	20240503	123700	21079947	1932	1932	1932	1932	0
416	20240503	123600	21079947	1932	1932	1932	1932	0
417	20240503	123500	21079947	1932	1932	1932	1932	0
418	20240503	123400	21079947	1932	1932	1932	1932	88
419	20240503	123300	20909931	1932	1932	1932	1932	0
420	20240503	123200	20909931	1932	1932	1932	1932	0
421	20240503	123100	20909931	1932	1932	1932	1932	0
422	20240503	123000	20909931	1932	1932	1932	1932	0
423	20240503	122900	20909931	1932	1932	1932	1932	0
424	20240503	122800	20909931	1932	1932	1932	1932	0
425	20240503	122700	20909931	1932	1932	1932	1932	0
426	20240503	122600	20909931	1932	1932	1932	1932	0
427	20240503	122500	20909931	1932	1932	1932	1932	0
428	20240503	122400	20909931	1932	1932	1932	1932	0
429	20240503	122300	20909931	1932	1932	1932	1932	0
430	20240503	122200	20909931	1932	1932	1932	1932	0
431	20240503	122100	20909931	1932	1932	1932	1932	0
432	20240503	122000	20909931	1932	1932	1932	1932	0
433	20240503	121900	20909931	1932	1932	1932	1932	0
434	20240503	121800	20909931	1932	1932	1932	1932	0
435	20240503	121700	20909931	1932	1932	1932	1932	5
436	20240503	121600	20900271	1932	1932	1932	1932	0
437	20240503	121500	20900271	1932	1932	1932	1932	0
438	20240503	121400	20900271	1932	1932	1932	1932	0
439	20240503	121300	20900271	1932	1932	1932	1932	5
440	20240503	121200	20890611	1930	1930	1930	1930	0
441	20240503	121100	20890611	1930	1930	1930	1930	0
442	20240503	121000	20890611	1930	1930	1930	1930	0
443	20240503	120900	20890611	1930	1930	1930	1930	0
444	20240503	120800	20890611	1930	1930	1930	1930	0
445	20240503	120700	20890611	1930	1930	1930	1930	0
446	20240503	120600	20890611	1930	1930	1930	1930	0
447	20240503	120500	20890611	1930	1930	1930	1930	0
448	20240503	120400	20890611	1930	1930	1930	1930	0
449	20240503	120300	20890611	1930	1930	1930	1930	0
450	20240503	120200	20890611	1930	1930	1930	1930	0
451	20240503	120100	20890611	1930	1930	1930	1930	0
452	20240503	120000	20890611	1930	1930	1930	1930	0
453	20240503	115900	20890611	1930	1930	1930	1930	0
454	20240503	115800	20890611	1930	1930	1930	1930	0
455	20240503	115700	20890611	1930	1930	1930	1930	0
456	20240503	115600	20890611	1930	1930	1930	1930	0
457	20240503	115500	20890611	1930	1930	1930	1930	0
458	20240503	115400	20890611	1930	1930	1930	1930	0
459	20240503	115300	20890611	1930	1930	1930	1930	0
460	20240503	115200	20890611	1930	1930	1930	1930	1
461	20240503	115100	20888681	1933	1933	1933	1933	5
462	20240503	115000	20879016	1930	1930	1930	1930	14
463	20240503	114900	20851996	1933	1933	1933	1933	0
464	20240503	114800	20851996	1933	1933	1933	1933	0
465	20240503	114700	20851996	1933	1933	1933	1933	0
466	20240503	114600	20851996	1933	1933	1933	1933	0
467	20240503	114500	20851996	1933	1933	1933	1933	0
468	20240503	114400	20851996	1933	1933	1933	1933	0
469	20240503	114300	20851996	1933	1933	1933	1933	0
470	20240503	114200	20851996	1933	1933	1933	1933	5
471	20240503	114100	20842331	1933	1933	1933	1933	0
472	20240503	114000	20842331	1933	1933	1933	1933	685
473	20240503	113900	19518226	1932	1932	1932	1932	500
474	20240503	113800	18552226	1931	1925	1931	1925	5818
475	20240503	113700	7327047	1924	1924	1924	1924	685
476	20240503	113600	6009107	1924	1924	1924	1924	0
477	20240503	113500	6009107	1924	1924	1924	1924	50
478	20240503	113400	5912907	1924	1924	1924	1924	50
479	20240503	113300	5816707	1924	1925	1925	1924	15
480	20240503	113200	5787842	1923	1923	1923	1923	0
481	20240503	113100	5787842	1923	1923	1923	1923	0
482	20240503	113000	5787842	1923	1926	1926	1923	109
483	20240503	112900	5578199	1927	1927	1927	1927	0
484	20240503	112800	5578199	1927	1927	1927	1927	0
485	20240503	112700	5578199	1927	1927	1927	1927	0
486	20240503	112600	5578199	1927	1927	1927	1927	0
487	20240503	112500	5578199	1927	1927	1927	1927	0
488	20240503	112400	5578199	1927	1927	1927	1927	0
489	20240503	112300	5578199	1927	1927	1927	1927	0
490	20240503	112200	5578199	1927	1927	1927	1927	0
491	20240503	112100	5578199	1927	1927	1927	1927	0
492	20240503	112000	5578199	1927	1927	1927	1927	1
493	20240503	111900	5576272	1928	1928	1928	1928	31
494	20240503	111800	5516504	1928	1928	1928	1928	30
495	20240503	111700	5458664	1928	1928	1928	1928	0
496	20240503	111600	5458664	1928	1928	1928	1928	0
497	20240503	111500	5458664	1928	1928	1928	1928	0
498	20240503	111400	5458664	1928	1928	1928	1928	0
499	20240503	111300	5458664	1928	1928	1928	1928	0
500	20240503	111200	5458664	1928	1928	1928	1928	0
501	20240503	111100	5458664	1928	1928	1928	1928	1
502	20240503	111000	5456736	1923	1923	1923	1923	0
503	20240503	110900	5456736	1923	1923	1923	1923	0
504	20240503	110800	5456736	1923	1923	1923	1923	0
505	20240503	110700	5456736	1923	1923	1923	1923	0
506	20240503	110600	5456736	1923	1923	1923	1923	0
507	20240503	110500	5456736	1923	1923	1923	1923	0
508	20240503	110400	5456736	1923	1923	1923	1923	9
509	20240503	110300	5439429	1923	1923	1923	1923	0
510	20240503	110200	5439429	1923	1923	1923	1923	0
511	20240503	110100	5439429	1923	1923	1923	1923	0
512	20240503	110000	5439429	1923	1923	1923	1923	0
513	20240503	105900	5439429	1923	1923	1923	1923	0
514	20240503	105800	5439429	1923	1923	1923	1923	0
515	20240503	105700	5439429	1923	1923	1923	1923	0
516	20240503	105600	5439429	1923	1923	1923	1923	0
517	20240503	105500	5439429	1923	1923	1923	1923	0
518	20240503	105400	5439429	1923	1923	1923	1923	1
519	20240503	105300	5437506	1921	1921	1921	1921	0
520	20240503	105200	5437506	1921	1922	1922	1921	100
521	20240503	105100	5245382	1922	1922	1922	1922	247
522	20240503	105000	4770648	1923	1926	1926	1923	399
523	20240503	104900	4003160	1927	1927	1927	1927	13
524	20240503	104800	3978109	1928	1928	1928	1928	26
525	20240503	104700	3927981	1928	1928	1928	1928	100
526	20240503	104600	3735181	1928	1928	1928	1928	0
527	20240503	104500	3735181	1928	1928	1928	1928	0
528	20240503	104400	3735181	1928	1928	1928	1928	0
529	20240503	104300	3735181	1928	1928	1928	1928	0
530	20240503	104200	3735181	1928	1928	1928	1928	35
531	20240503	104100	3667701	1927	1927	1927	1927	66
532	20240503	104000	3540519	1927	1927	1927	1927	58
533	20240503	103900	3428753	1927	1927	1927	1927	0
534	20240503	103800	3428753	1927	1927	1927	1927	0
535	20240503	103700	3428753	1927	1927	1927	1927	0
536	20240503	103600	3428753	1927	1927	1927	1927	2
537	20240503	103500	3424899	1927	1927	1927	1927	100
538	20240503	103400	3232199	1927	1927	1927	1927	500
539	20240503	103300	2268699	1929	1929	1929	1929	2
540	20240503	103200	2264841	1929	1929	1929	1929	0
541	20240503	103100	2264841	1929	1929	1929	1929	0
542	20240503	103000	2264841	1929	1929	1929	1929	0
543	20240503	102900	2264841	1929	1928	1929	1928	200
544	20240503	102800	1879100	1928	1928	1928	1928	3
545	20240503	102700	1873316	1928	1928	1928	1928	40
546	20240503	102600	1796196	1926	1926	1926	1926	0
547	20240503	102500	1796196	1926	1926	1926	1926	0
548	20240503	102400	1796196	1926	1926	1926	1926	0
549	20240503	102300	1796196	1926	1926	1926	1926	0
550	20240503	102200	1796196	1926	1926	1926	1926	0
551	20240503	102100	1796196	1926	1926	1926	1926	0
552	20240503	102000	1796196	1926	1926	1926	1926	0
553	20240503	101900	1796196	1926	1926	1926	1926	3
554	20240503	101800	1790418	1928	1928	1928	1928	0
555	20240503	101700	1790418	1928	1928	1928	1928	0
556	20240503	101600	1790418	1928	1928	1928	1928	0
557	20240503	101500	1790418	1928	1928	1928	1928	0
558	20240503	101400	1790418	1928	1928	1928	1928	0
559	20240503	101300	1790418	1928	1928	1928	1928	0
560	20240503	101200	1790418	1928	1928	1928	1928	0
561	20240503	101100	1790418	1928	1928	1928	1928	100
562	20240503	101000	1597618	1928	1928	1928	1928	0
563	20240503	100900	1597618	1928	1928	1928	1928	200
564	20240503	100800	1212018	1928	1928	1928	1928	0
565	20240503	100700	1212018	1928	1928	1928	1928	0
566	20240503	100600	1212018	1928	1928	1928	1928	10
567	20240503	100500	1192738	1928	1928	1928	1928	0
568	20240503	100400	1192738	1928	1928	1928	1928	0
569	20240503	100300	1192738	1928	1928	1928	1928	2
570	20240503	100200	1188882	1928	1928	1928	1928	1
571	20240503	100100	1186954	1928	1928	1928	1928	1
572	20240503	100000	1185026	1928	1928	1928	1928	20
573	20240503	095900	1146466	1928	1928	1928	1928	1
574	20240503	095800	1144538	1928	1928	1928	1928	5
575	20240503	095700	1134898	1928	1928	1928	1928	7
576	20240503	095600	1121402	1928	1928	1928	1928	1
577	20240503	095500	1119474	1928	1928	1928	1928	5
578	20240503	095400	1109834	1928	1928	1928	1928	2
579	20240503	095300	1105978	1928	1928	1928	1928	40
580	20240503	095200	1028858	1928	1928	1928	1928	0
581	20240503	095100	1028858	1928	1928	1928	1928	0
582	20240503	095000	1028858	1928	1928	1928	1928	1
583	20240503	094900	1026930	1923	1923	1923	1923	0
584	20240503	094800	1026930	1923	1923	1923	1923	0
585	20240503	094700	1026930	1923	1923	1923	1923	0
586	20240503	094600	1026930	1923	1923	1923	1923	0
587	20240503	094500	1026930	1923	1923	1923	1923	0
588	20240503	094400	1026930	1923	1924	1924	1923	152
589	20240503	094300	734590	1925	1928	1928	1925	10
590	20240503	094200	715325	1928	1928	1928	1928	0
591	20240503	094100	715325	1928	1928	1928	1928	1
592	20240503	094000	713397	1928	1928	1928	1928	0
593	20240503	093900	713397	1928	1928	1928	1928	0
594	20240503	093800	713397	1928	1928	1928	1928	0
595	20240503	093700	713397	1928	1928	1928	1928	21
596	20240503	093600	672909	1928	1928	1928	1928	84
597	20240503	093500	510957	1928	1928	1928	1928	0
598	20240503	093400	510957	1928	1924	1928	1924	50
599	20240503	093300	414733	1928	1928	1928	1928	0
600	20240503	093200	414733	1928	1928	1928	1928	0
601	20240503	093100	414733	1928	1928	1928	1928	0
602	20240503	093000	414733	1928	1928	1928	1928	0
603	20240503	092900	414733	1928	1928	1928	1928	0
604	20240503	092800	414733	1928	1928	1928	1928	11
605	20240503	092700	393525	1929	1929	1929	1929	0
606	20240503	092600	393525	1929	1929	1929	1929	0
607	20240503	092500	393525	1929	1929	1929	1929	0
608	20240503	092400	393525	1929	1929	1929	1929	0
609	20240503	092300	393525	1929	1929	1929	1929	50
610	20240503	092200	297075	1929	1929	1929	1929	0
611	20240503	092100	297075	1929	1929	1929	1929	6
612	20240503	092000	285501	1929	1929	1929	1929	0
613	20240503	091900	285501	1929	1929	1929	1929	0
614	20240503	091800	285501	1929	1930	1930	1929	3
615	20240503	091700	279713	1930	1930	1930	1930	100
616	20240503	091600	86713	1930	1930	1930	1930	2
617	20240503	091500	82853	1930	1930	1930	1930	0
618	20240503	091400	82853	1930	1930	1930	1930	1
619	20240503	091300	80923	1930	1930	1930	1930	0
620	20240503	091200	80923	1930	1930	1930	1930	0
621	20240503	091100	80923	1930	1930	1930	1930	0
622	20240503	091000	80923	1930	1930	1930	1930	0
623	20240503	090900	80923	1930	1930	1930	1930	0
624	20240503	090800	80923	1930	1930	1930	1930	5
625	20240503	090700	71273	1931	1931	1931	1931	19
626	20240503	090600	34584	1931	1931	1931	1931	0
627	20240503	090500	34584	1931	1931	1931	1931	4
628	20240503	090400	26860	1931	1931	1931	1931	0
629	20240503	090300	26860	1931	1931	1931	1931	0
630	20240503	090200	26860	1931	1931	1931	1931	0
631	20240503	090100	26860	1931	1931	1931	1931	0
632	20240503	090000	26860	1931	1917	1931	1917	14