KissMeData/090370/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195700	56009194	1946	1946	1946	1946	562
3	20240508	195600	56009194	1946	1946	1946	1946	0
4	20240508	195500	56009194	1946	1946	1946	1946	0
5	20240508	195400	56009194	1946	1946	1946	1946	0
6	20240508	195300	56009194	1946	1946	1946	1946	0
7	20240508	195200	56009194	1946	1946	1946	1946	0
8	20240508	195100	56009194	1946	1946	1946	1946	0
9	20240508	195000	56009194	1946	1946	1946	1946	0
10	20240508	194900	56009194	1946	1946	1946	1946	0
11	20240508	194800	56009194	1946	1946	1946	1946	0
12	20240508	194700	56009194	1946	1946	1946	1946	0
13	20240508	194600	56009194	1946	1946	1946	1946	0
14	20240508	194500	56009194	1946	1946	1946	1946	0
15	20240508	194400	56009194	1946	1946	1946	1946	0
16	20240508	194300	56009194	1946	1946	1946	1946	0
17	20240508	194200	56009194	1946	1946	1946	1946	0
18	20240508	194100	56009194	1946	1946	1946	1946	0
19	20240508	194000	56009194	1946	1946	1946	1946	0
20	20240508	193900	56009194	1946	1946	1946	1946	0
21	20240508	193800	56009194	1946	1946	1946	1946	0
22	20240508	193700	56009194	1946	1946	1946	1946	0
23	20240508	193600	56009194	1946	1946	1946	1946	0
24	20240508	193500	56009194	1946	1946	1946	1946	0
25	20240508	193400	56009194	1946	1946	1946	1946	0
26	20240508	193300	56009194	1946	1946	1946	1946	0
27	20240508	193200	56009194	1946	1946	1946	1946	0
28	20240508	193100	56009194	1946	1946	1946	1946	0
29	20240508	193000	56009194	1946	1946	1946	1946	0
30	20240508	192900	56009194	1946	1946	1946	1946	0
31	20240508	192800	56009194	1946	1946	1946	1946	0
32	20240508	192700	56009194	1946	1946	1946	1946	562
33	20240508	192600	56009194	1946	1946	1946	1946	0
34	20240508	192500	56009194	1946	1946	1946	1946	0
35	20240508	192400	56009194	1946	1946	1946	1946	0
36	20240508	192300	56009194	1946	1946	1946	1946	0
37	20240508	192200	56009194	1946	1946	1946	1946	0
38	20240508	192100	56009194	1946	1946	1946	1946	0
39	20240508	192000	56009194	1946	1946	1946	1946	0
40	20240508	191900	56009194	1946	1946	1946	1946	0
41	20240508	191800	56009194	1946	1946	1946	1946	0
42	20240508	191700	56009194	1946	1946	1946	1946	0
43	20240508	191600	56009194	1946	1946	1946	1946	0
44	20240508	191500	56009194	1946	1946	1946	1946	0
45	20240508	191400	56009194	1946	1946	1946	1946	0
46	20240508	191300	56009194	1946	1946	1946	1946	0
47	20240508	191200	56009194	1946	1946	1946	1946	0
48	20240508	191100	56009194	1946	1946	1946	1946	0
49	20240508	191000	56009194	1946	1946	1946	1946	0
50	20240508	190900	56009194	1946	1946	1946	1946	0
51	20240508	190800	56009194	1946	1946	1946	1946	0
52	20240508	190700	56009194	1946	1946	1946	1946	0
53	20240508	190600	56009194	1946	1946	1946	1946	0
54	20240508	190500	56009194	1946	1946	1946	1946	0
55	20240508	190400	56009194	1946	1946	1946	1946	0
56	20240508	190300	56009194	1946	1946	1946	1946	0
57	20240508	190200	56009194	1946	1946	1946	1946	0
58	20240508	190100	56009194	1946	1946	1946	1946	0
59	20240508	190000	56009194	1946	1946	1946	1946	0
60	20240508	185900	56009194	1946	1946	1946	1946	0
61	20240508	185800	56009194	1946	1946	1946	1946	0
62	20240508	185700	56009194	1946	1946	1946	1946	562
63	20240508	185600	56009194	1946	1946	1946	1946	0
64	20240508	185500	56009194	1946	1946	1946	1946	0
65	20240508	185400	56009194	1946	1946	1946	1946	0
66	20240508	185300	56009194	1946	1946	1946	1946	0
67	20240508	185200	56009194	1946	1946	1946	1946	0
68	20240508	185100	56009194	1946	1946	1946	1946	0
69	20240508	185000	56009194	1946	1946	1946	1946	0
70	20240508	184900	56009194	1946	1946	1946	1946	0
71	20240508	184800	56009194	1946	1946	1946	1946	0
72	20240508	184700	56009194	1946	1946	1946	1946	0
73	20240508	184600	56009194	1946	1946	1946	1946	0
74	20240508	184500	56009194	1946	1946	1946	1946	0
75	20240508	184400	56009194	1946	1946	1946	1946	0
76	20240508	184300	56009194	1946	1946	1946	1946	0
77	20240508	184200	56009194	1946	1946	1946	1946	0
78	20240508	184100	56009194	1946	1946	1946	1946	0
79	20240508	184000	56009194	1946	1946	1946	1946	0
80	20240508	183900	56009194	1946	1946	1946	1946	0
81	20240508	183800	56009194	1946	1946	1946	1946	0
82	20240508	183700	56009194	1946	1946	1946	1946	0
83	20240508	183600	56009194	1946	1946	1946	1946	0
84	20240508	183500	56009194	1946	1946	1946	1946	0
85	20240508	183400	56009194	1946	1946	1946	1946	0
86	20240508	183300	56009194	1946	1946	1946	1946	0
87	20240508	183200	56009194	1946	1946	1946	1946	0
88	20240508	183100	56009194	1946	1946	1946	1946	0
89	20240508	183000	56009194	1946	1946	1946	1946	0
90	20240508	182900	56009194	1946	1946	1946	1946	0
91	20240508	182800	56009194	1946	1946	1946	1946	0
92	20240508	182700	56009194	1946	1946	1946	1946	562
93	20240508	182600	56009194	1946	1946	1946	1946	0
94	20240508	182500	56009194	1946	1946	1946	1946	0
95	20240508	182400	56009194	1946	1946	1946	1946	0
96	20240508	182300	56009194	1946	1946	1946	1946	0
97	20240508	182200	56009194	1946	1946	1946	1946	0
98	20240508	182100	56009194	1946	1946	1946	1946	0
99	20240508	182000	56009194	1946	1946	1946	1946	0
100	20240508	181900	56009194	1946	1946	1946	1946	0
101	20240508	181800	56009194	1946	1946	1946	1946	0
102	20240508	181700	56009194	1946	1946	1946	1946	0
103	20240508	181600	56009194	1946	1946	1946	1946	0
104	20240508	181500	56009194	1946	1946	1946	1946	0
105	20240508	181400	56009194	1946	1946	1946	1946	0
106	20240508	181300	56009194	1946	1946	1946	1946	0
107	20240508	181200	56009194	1946	1946	1946	1946	0
108	20240508	181100	56009194	1946	1946	1946	1946	0
109	20240508	181000	56009194	1946	1946	1946	1946	0
110	20240508	180900	56009194	1946	1946	1946	1946	0
111	20240508	180800	56009194	1946	1946	1946	1946	0
112	20240508	180700	56009194	1946	1946	1946	1946	0
113	20240508	180600	56009194	1946	1946	1946	1946	0
114	20240508	180500	56009194	1946	1946	1946	1946	0
115	20240508	180400	56009194	1946	1946	1946	1946	0
116	20240508	180300	56009194	1946	1946	1946	1946	0
117	20240508	180200	56009194	1946	1946	1946	1946	0
118	20240508	180100	56009194	1946	1946	1946	1946	0
119	20240508	180000	56009194	1946	1946	1946	1946	0
120	20240508	175900	56009194	1946	1946	1946	1946	0
121	20240508	175800	56009194	1946	1946	1946	1946	0
122	20240508	175700	56009194	1946	1946	1946	1946	562
123	20240508	175600	56009194	1946	1946	1946	1946	0
124	20240508	175500	56009194	1946	1946	1946	1946	0
125	20240508	175400	56009194	1946	1946	1946	1946	0
126	20240508	175300	56009194	1946	1946	1946	1946	0
127	20240508	175200	56009194	1946	1946	1946	1946	0
128	20240508	175100	56009194	1946	1946	1946	1946	0
129	20240508	175000	56009194	1946	1946	1946	1946	0
130	20240508	174900	56009194	1946	1946	1946	1946	0
131	20240508	174800	56009194	1946	1946	1946	1946	0
132	20240508	174700	56009194	1946	1946	1946	1946	0
133	20240508	174600	56009194	1946	1946	1946	1946	0
134	20240508	174500	56009194	1946	1946	1946	1946	0
135	20240508	174400	56009194	1946	1946	1946	1946	0
136	20240508	174300	56009194	1946	1946	1946	1946	0
137	20240508	174200	56009194	1946	1946	1946	1946	0
138	20240508	174100	56009194	1946	1946	1946	1946	0
139	20240508	174000	56009194	1946	1946	1946	1946	0
140	20240508	173900	56009194	1946	1946	1946	1946	0
141	20240508	173800	56009194	1946	1946	1946	1946	0
142	20240508	173700	56009194	1946	1946	1946	1946	0
143	20240508	173600	56009194	1946	1946	1946	1946	0
144	20240508	173500	56009194	1946	1946	1946	1946	0
145	20240508	173400	56009194	1946	1946	1946	1946	0
146	20240508	173300	56009194	1946	1946	1946	1946	0
147	20240508	173200	56009194	1946	1946	1946	1946	0
148	20240508	173100	56009194	1946	1946	1946	1946	0
149	20240508	173000	56009194	1946	1946	1946	1946	0
150	20240508	172900	56009194	1946	1946	1946	1946	0
151	20240508	172800	56009194	1946	1946	1946	1946	0
152	20240508	172700	56009194	1946	1946	1946	1946	562
153	20240508	172600	56009194	1946	1946	1946	1946	0
154	20240508	172500	56009194	1946	1946	1946	1946	0
155	20240508	172400	56009194	1946	1946	1946	1946	0
156	20240508	172300	56009194	1946	1946	1946	1946	0
157	20240508	172200	56009194	1946	1946	1946	1946	0
158	20240508	172100	56009194	1946	1946	1946	1946	0
159	20240508	172000	56009194	1946	1946	1946	1946	0
160	20240508	171900	56009194	1946	1946	1946	1946	0
161	20240508	171800	56009194	1946	1946	1946	1946	0
162	20240508	171700	56009194	1946	1946	1946	1946	0
163	20240508	171600	56009194	1946	1946	1946	1946	0
164	20240508	171500	56009194	1946	1946	1946	1946	0
165	20240508	171400	56009194	1946	1946	1946	1946	0
166	20240508	171300	56009194	1946	1946	1946	1946	0
167	20240508	171200	56009194	1946	1946	1946	1946	0
168	20240508	171100	56009194	1946	1946	1946	1946	0
169	20240508	171000	56009194	1946	1946	1946	1946	0
170	20240508	170900	56009194	1946	1946	1946	1946	0
171	20240508	170800	56009194	1946	1946	1946	1946	0
172	20240508	170700	56009194	1946	1946	1946	1946	0
173	20240508	170600	56009194	1946	1946	1946	1946	0
174	20240508	170500	56009194	1946	1946	1946	1946	0
175	20240508	170400	56009194	1946	1946	1946	1946	0
176	20240508	170300	56009194	1946	1946	1946	1946	0
177	20240508	170200	56009194	1946	1946	1946	1946	0
178	20240508	170100	56009194	1946	1946	1946	1946	0
179	20240508	170000	56009194	1946	1946	1946	1946	0
180	20240508	165900	56009194	1946	1946	1946	1946	0
181	20240508	165800	56009194	1946	1946	1946	1946	0
182	20240508	165700	56009194	1946	1946	1946	1946	562
183	20240508	165600	56009194	1946	1946	1946	1946	0
184	20240508	165500	56009194	1946	1946	1946	1946	0
185	20240508	165400	56009194	1946	1946	1946	1946	0
186	20240508	165300	56009194	1946	1946	1946	1946	0
187	20240508	165200	56009194	1946	1946	1946	1946	0
188	20240508	165100	56009194	1946	1946	1946	1946	0
189	20240508	165000	56009194	1946	1946	1946	1946	0
190	20240508	164900	56009194	1946	1946	1946	1946	0
191	20240508	164800	56009194	1946	1946	1946	1946	0
192	20240508	164700	56009194	1946	1946	1946	1946	0
193	20240508	164600	56009194	1946	1946	1946	1946	0
194	20240508	164500	56009194	1946	1946	1946	1946	0
195	20240508	164400	56009194	1946	1946	1946	1946	0
196	20240508	164300	56009194	1946	1946	1946	1946	0
197	20240508	164200	56009194	1946	1946	1946	1946	0
198	20240508	164100	56009194	1946	1946	1946	1946	0
199	20240508	164000	56009194	1946	1946	1946	1946	0
200	20240508	163900	56009194	1946	1946	1946	1946	0
201	20240508	163800	56009194	1946	1946	1946	1946	0
202	20240508	163700	56009194	1946	1946	1946	1946	0
203	20240508	163600	56009194	1946	1946	1946	1946	0
204	20240508	163500	56009194	1946	1946	1946	1946	0
205	20240508	163400	56009194	1946	1946	1946	1946	0
206	20240508	163300	56009194	1946	1946	1946	1946	0
207	20240508	163200	56009194	1946	1946	1946	1946	0
208	20240508	163100	56009194	1946	1946	1946	1946	0
209	20240508	163000	56009194	1946	1946	1946	1946	0
210	20240508	162900	56009194	1946	1946	1946	1946	0
211	20240508	162800	56009194	1946	1946	1946	1946	0
212	20240508	162700	56009194	1946	1946	1946	1946	562
213	20240508	162600	56009194	1946	1946	1946	1946	0
214	20240508	162500	56009194	1946	1946	1946	1946	0
215	20240508	162400	56009194	1946	1946	1946	1946	0
216	20240508	162300	56009194	1946	1946	1946	1946	0
217	20240508	162200	56009194	1946	1946	1946	1946	0
218	20240508	162100	56009194	1946	1946	1946	1946	0
219	20240508	162000	56009194	1946	1946	1946	1946	0
220	20240508	161900	56009194	1946	1946	1946	1946	0
221	20240508	161800	56009194	1946	1946	1946	1946	0
222	20240508	161700	56009194	1946	1946	1946	1946	0
223	20240508	161600	56009194	1946	1946	1946	1946	0
224	20240508	161500	56009194	1946	1946	1946	1946	0
225	20240508	161400	56009194	1946	1946	1946	1946	0
226	20240508	161300	56009194	1946	1946	1946	1946	0
227	20240508	161200	56009194	1946	1946	1946	1946	0
228	20240508	161100	56009194	1946	1946	1946	1946	0
229	20240508	161000	56009194	1946	1946	1946	1946	0
230	20240508	160900	56009194	1946	1946	1946	1946	0
231	20240508	160800	56009194	1946	1946	1946	1946	0
232	20240508	160700	56009194	1946	1946	1946	1946	0
233	20240508	160600	56009194	1946	1946	1946	1946	0
234	20240508	160500	56009194	1946	1946	1946	1946	0
235	20240508	160400	56009194	1946	1946	1946	1946	0
236	20240508	160300	56009194	1946	1946	1946	1946	0
237	20240508	160200	56009194	1946	1946	1946	1946	0
238	20240508	160100	56009194	1946	1946	1946	1946	0
239	20240508	160000	56009194	1946	1946	1946	1946	0
240	20240508	155900	56009194	1946	1946	1946	1946	0
241	20240508	155800	56009194	1946	1946	1946	1946	0
242	20240508	155700	56009194	1946	1946	1946	1946	562
243	20240508	155600	56009194	1946	1946	1946	1946	0
244	20240508	155500	56009194	1946	1946	1946	1946	0
245	20240508	155400	56009194	1946	1946	1946	1946	0
246	20240508	155300	56009194	1946	1946	1946	1946	0
247	20240508	155200	56009194	1946	1946	1946	1946	0
248	20240508	155100	56009194	1946	1946	1946	1946	0
249	20240508	155000	56009194	1946	1946	1946	1946	0
250	20240508	154900	56009194	1946	1946	1946	1946	0
251	20240508	154800	56009194	1946	1946	1946	1946	0
252	20240508	154700	56009194	1946	1946	1946	1946	0
253	20240508	154600	56009194	1946	1946	1946	1946	0
254	20240508	154500	56009194	1946	1946	1946	1946	0
255	20240508	154400	56009194	1946	1946	1946	1946	0
256	20240508	154300	56009194	1946	1946	1946	1946	0
257	20240508	154200	56009194	1946	1946	1946	1946	0
258	20240508	154100	56009194	1946	1946	1946	1946	0
259	20240508	154000	56009194	1946	1946	1946	1946	0
260	20240508	153900	56009194	1946	1946	1946	1946	0
261	20240508	153800	56009194	1946	1946	1946	1946	0
262	20240508	153700	56009194	1946	1946	1946	1946	0
263	20240508	153600	56009194	1946	1946	1946	1946	0
264	20240508	153500	56009194	1946	1946	1946	1946	0
265	20240508	153400	56009194	1946	1946	1946	1946	0
266	20240508	153300	56009194	1946	1946	1946	1946	0
267	20240508	153200	56009194	1946	1946	1946	1946	0
268	20240508	153100	56009194	1946	1946	1946	1946	0
269	20240508	153000	56009194	1946	1946	1946	1946	562
270	20240508	152900	54915542	1952	1952	1952	1952	0
271	20240508	152800	54915542	1952	1952	1952	1952	0
272	20240508	152700	54915542	1952	1952	1952	1952	0
273	20240508	152600	54915542	1952	1952	1952	1952	0
274	20240508	152500	54915542	1952	1952	1952	1952	0
275	20240508	152400	54915542	1952	1952	1952	1952	0
276	20240508	152300	54915542	1952	1952	1952	1952	0
277	20240508	152200	54915542	1952	1952	1952	1952	0
278	20240508	152100	54915542	1952	1952	1952	1952	0
279	20240508	152000	54915542	1952	1952	1952	1952	0
280	20240508	151900	54915542	1952	1952	1952	1952	0
281	20240508	151800	54915542	1952	1952	1952	1952	0
282	20240508	151700	54915542	1952	1952	1952	1952	0
283	20240508	151600	54915542	1952	1952	1952	1952	0
284	20240508	151500	54915542	1952	1952	1952	1952	0
285	20240508	151400	54915542	1952	1952	1952	1952	97
286	20240508	151300	54726198	1952	1952	1952	1952	1
287	20240508	151200	54724246	1952	1952	1952	1952	2
288	20240508	151100	54720342	1948	1948	1948	1948	0
289	20240508	151000	54720342	1948	1952	1952	1948	6205
290	20240508	150900	42628214	1952	1952	1953	1952	159
291	20240508	150800	42317845	1953	1953	1953	1953	10
292	20240508	150700	42298315	1955	1955	1955	1955	0
293	20240508	150600	42298315	1955	1955	1955	1955	1
294	20240508	150500	42296360	1952	1952	1952	1952	926
295	20240508	150400	40488808	1952	1952	1952	1952	0
296	20240508	150300	40488808	1952	1952	1952	1952	0
297	20240508	150200	40488808	1952	1952	1952	1952	0
298	20240508	150100	40488808	1952	1952	1952	1952	0
299	20240508	150000	40488808	1952	1952	1952	1952	1
300	20240508	145900	40486856	1948	1948	1948	1948	0
301	20240508	145800	40486856	1948	1948	1948	1948	100
302	20240508	145700	40292056	1954	1954	1954	1954	0
303	20240508	145600	40292056	1954	1954	1954	1954	14
304	20240508	145500	40264700	1954	1954	1954	1954	88
305	20240508	145400	40092748	1954	1954	1954	1954	198
306	20240508	145300	39705856	1954	1954	1954	1954	0
307	20240508	145200	39705856	1954	1954	1954	1954	26
308	20240508	145100	39655052	1954	1954	1954	1954	0
309	20240508	145000	39655052	1954	1953	1954	1947	320
310	20240508	144900	39029932	1953	1952	1953	1952	396
311	20240508	144800	38256740	1952	1952	1952	1952	0
312	20240508	144700	38256740	1952	1952	1952	1952	0
313	20240508	144600	38256740	1952	1952	1952	1952	0
314	20240508	144500	38256740	1952	1952	1952	1952	1
315	20240508	144400	38254788	1952	1952	1952	1952	0
316	20240508	144300	38254788	1952	1952	1952	1952	0
317	20240508	144200	38254788	1952	1952	1952	1952	0
318	20240508	144100	38254788	1952	1952	1952	1952	0
319	20240508	144000	38254788	1952	1952	1952	1952	0
320	20240508	143900	38254788	1952	1952	1952	1952	0
321	20240508	143800	38254788	1952	1947	1952	1947	20
322	20240508	143700	38215758	1944	1944	1944	1944	0
323	20240508	143600	38215758	1944	1944	1944	1944	0
324	20240508	143500	38215758	1944	1944	1944	1944	0
325	20240508	143400	38215758	1944	1944	1944	1944	0
326	20240508	143300	38215758	1944	1945	1945	1944	439
327	20240508	143200	37362189	1944	1944	1944	1944	0
328	20240508	143100	37362189	1944	1944	1944	1944	0
329	20240508	143000	37362189	1944	1944	1944	1944	0
330	20240508	142900	37362189	1944	1944	1944	1944	0
331	20240508	142800	37362189	1944	1944	1944	1944	0
332	20240508	142700	37362189	1944	1944	1944	1944	0
333	20240508	142600	37362189	1944	1944	1944	1944	0
334	20240508	142500	37362189	1944	1944	1944	1944	0
335	20240508	142400	37362189	1944	1944	1944	1944	0
336	20240508	142300	37362189	1944	1944	1944	1944	0
337	20240508	142200	37362189	1944	1944	1944	1944	0
338	20240508	142100	37362189	1944	1944	1944	1944	0
339	20240508	142000	37362189	1944	1944	1944	1944	0
340	20240508	141900	37362189	1944	1944	1944	1944	0
341	20240508	141800	37362189	1944	1944	1944	1944	0
342	20240508	141700	37362189	1944	1944	1944	1944	0
343	20240508	141600	37362189	1944	1944	1944	1944	0
344	20240508	141500	37362189	1944	1944	1944	1944	1
345	20240508	141400	37360245	1955	1955	1955	1955	0
346	20240508	141300	37360245	1955	1955	1955	1955	0
347	20240508	141200	37360245	1955	1955	1955	1955	0
348	20240508	141100	37360245	1955	1955	1955	1944	1037
349	20240508	141000	35343467	1945	1945	1945	1945	0
350	20240508	140900	35343467	1945	1945	1945	1945	0
351	20240508	140800	35343467	1945	1945	1945	1945	0
352	20240508	140700	35343467	1945	1945	1945	1945	0
353	20240508	140600	35343467	1945	1945	1945	1945	0
354	20240508	140500	35343467	1945	1945	1945	1945	0
355	20240508	140400	35343467	1945	1945	1945	1945	0
356	20240508	140300	35343467	1945	1946	1946	1945	411
357	20240508	140200	34544057	1955	1955	1955	1955	0
358	20240508	140100	34544057	1955	1954	1955	1954	10
359	20240508	140000	34524510	1953	1953	1953	1953	0
360	20240508	135900	34524510	1953	1953	1953	1953	2
361	20240508	135800	34520604	1953	1953	1953	1953	30
362	20240508	135700	34462014	1953	1953	1953	1953	0
363	20240508	135600	34462014	1953	1953	1953	1953	0
364	20240508	135500	34462014	1953	1953	1953	1953	0
365	20240508	135400	34462014	1953	1953	1953	1953	0
366	20240508	135300	34462014	1953	1953	1953	1953	0
367	20240508	135200	34462014	1953	1953	1953	1953	0
368	20240508	135100	34462014	1953	1953	1953	1953	216
369	20240508	135000	34040166	1954	1954	1954	1954	0
370	20240508	134900	34040166	1954	1954	1954	1954	0
371	20240508	134800	34040166	1954	1954	1954	1954	0
372	20240508	134700	34040166	1954	1954	1954	1954	0
373	20240508	134600	34040166	1954	1954	1954	1954	0
374	20240508	134500	34040166	1954	1954	1954	1954	0
375	20240508	134400	34040166	1954	1954	1954	1954	206
376	20240508	134300	33637642	1954	1954	1954	1954	50
377	20240508	134200	33539942	1954	1954	1954	1954	0
378	20240508	134100	33539942	1954	1953	1954	1953	51
379	20240508	134000	33440289	1954	1954	1954	1954	0
380	20240508	133900	33440289	1954	1954	1954	1954	0
381	20240508	133800	33440289	1954	1954	1954	1954	61
382	20240508	133700	33321095	1954	1954	1954	1954	14
383	20240508	133600	33293739	1954	1954	1954	1954	571
384	20240508	133500	32178005	1954	1954	1954	1954	0
385	20240508	133400	32178005	1954	1954	1954	1954	0
386	20240508	133300	32178005	1954	1954	1954	1954	0
387	20240508	133200	32178005	1954	1954	1954	1954	0
388	20240508	133100	32178005	1954	1954	1954	1954	385
389	20240508	133000	31425715	1955	1955	1955	1955	0
390	20240508	132900	31425715	1955	1955	1955	1955	0
391	20240508	132800	31425715	1955	1955	1955	1955	0
392	20240508	132700	31425715	1955	1955	1955	1955	216
393	20240508	132600	31003435	1955	1955	1955	1955	0
394	20240508	132500	31003435	1955	1955	1955	1955	0
395	20240508	132400	31003435	1955	1955	1955	1955	0
396	20240508	132300	31003435	1955	1955	1955	1955	0
397	20240508	132200	31003435	1955	1955	1955	1955	0
398	20240508	132100	31003435	1955	1960	1960	1955	53
399	20240508	132000	30899705	1960	1960	1960	1960	0
400	20240508	131900	30899705	1960	1960	1960	1960	0
401	20240508	131800	30899705	1960	1960	1960	1960	0
402	20240508	131700	30899705	1960	1960	1960	1960	0
403	20240508	131600	30899705	1960	1960	1960	1960	47
404	20240508	131500	30807585	1964	1964	1964	1964	0
405	20240508	131400	30807585	1964	1964	1964	1964	0
406	20240508	131300	30807585	1964	1964	1964	1964	0
407	20240508	131200	30807585	1964	1964	1964	1964	3
408	20240508	131100	30801693	1960	1960	1960	1960	200
409	20240508	131000	30409693	1960	1960	1960	1960	0
410	20240508	130900	30409693	1960	1960	1960	1960	0
411	20240508	130800	30409693	1960	1960	1960	1960	0
412	20240508	130700	30409693	1960	1960	1960	1960	0
413	20240508	130600	30409693	1960	1960	1960	1960	0
414	20240508	130500	30409693	1960	1960	1960	1960	0
415	20240508	130400	30409693	1960	1960	1960	1960	150
416	20240508	130300	30115693	1966	1966	1966	1966	0
417	20240508	130200	30115693	1966	1966	1966	1966	1
418	20240508	130100	30113727	1968	1968	1968	1968	0
419	20240508	130000	30113727	1968	1968	1968	1968	0
420	20240508	125900	30113727	1968	1968	1968	1968	3
421	20240508	125800	30107823	1955	1955	1955	1955	0
422	20240508	125700	30107823	1955	1955	1955	1955	0
423	20240508	125600	30107823	1955	1955	1955	1955	193
424	20240508	125500	29730508	1955	1955	1955	1955	0
425	20240508	125400	29730508	1955	1955	1955	1955	0
426	20240508	125300	29730508	1955	1955	1955	1955	117
427	20240508	125200	29501773	1955	1955	1955	1955	0
428	20240508	125100	29501773	1955	1955	1955	1955	0
429	20240508	125000	29501773	1955	1955	1955	1955	0
430	20240508	124900	29501773	1955	1955	1955	1955	114
431	20240508	124800	29278903	1955	1955	1955	1955	0
432	20240508	124700	29278903	1955	1955	1955	1955	0
433	20240508	124600	29278903	1955	1955	1955	1955	0
434	20240508	124500	29278903	1955	1955	1955	1955	0
435	20240508	124400	29278903	1955	1955	1955	1955	0
436	20240508	124300	29278903	1955	1955	1955	1955	0
437	20240508	124200	29278903	1955	1955	1955	1955	0
438	20240508	124100	29278903	1955	1955	1955	1955	0
439	20240508	124000	29278903	1955	1955	1955	1955	0
440	20240508	123900	29278903	1955	1955	1955	1955	0
441	20240508	123800	29278903	1955	1955	1955	1955	0
442	20240508	123700	29278903	1955	1955	1955	1955	1320
443	20240508	123600	26698303	1955	1955	1955	1955	0
444	20240508	123500	26698303	1955	1955	1955	1955	0
445	20240508	123400	26698303	1955	1955	1955	1955	204
446	20240508	123300	26299483	1955	1955	1955	1955	0
447	20240508	123200	26299483	1955	1955	1955	1955	0
448	20240508	123100	26299483	1955	1955	1955	1955	0
449	20240508	123000	26299483	1955	1955	1955	1955	137
450	20240508	122900	26031648	1955	1955	1955	1955	20
451	20240508	122800	25992548	1958	1958	1958	1958	0
452	20240508	122700	25992548	1958	1958	1958	1958	122
453	20240508	122600	25753672	1958	1958	1958	1958	0
454	20240508	122500	25753672	1958	1958	1958	1958	0
455	20240508	122400	25753672	1958	1958	1958	1958	0
456	20240508	122300	25753672	1958	1958	1958	1958	0
457	20240508	122200	25753672	1958	1958	1958	1958	0
458	20240508	122100	25753672	1958	1958	1958	1958	0
459	20240508	122000	25753672	1958	1958	1958	1958	0
460	20240508	121900	25753672	1958	1958	1958	1958	0
461	20240508	121800	25753672	1958	1958	1958	1958	0
462	20240508	121700	25753672	1958	1958	1958	1958	0
463	20240508	121600	25753672	1958	1958	1958	1958	0
464	20240508	121500	25753672	1958	1958	1958	1958	0
465	20240508	121400	25753672	1958	1958	1958	1958	0
466	20240508	121300	25753672	1958	1958	1958	1958	0
467	20240508	121200	25753672	1958	1958	1958	1958	141
468	20240508	121100	25477594	1969	1969	1969	1969	0
469	20240508	121000	25477594	1969	1969	1969	1969	0
470	20240508	120900	25477594	1969	1969	1969	1969	0
471	20240508	120800	25477594	1969	1969	1969	1969	0
472	20240508	120700	25477594	1969	1969	1969	1969	0
473	20240508	120600	25477594	1969	1969	1969	1969	0
474	20240508	120500	25477594	1969	1969	1969	1969	0
475	20240508	120400	25477594	1969	1969	1969	1969	0
476	20240508	120300	25477594	1969	1969	1969	1969	0
477	20240508	120200	25477594	1969	1969	1969	1969	439
478	20240508	120100	24613203	1969	1969	1969	1969	0
479	20240508	120000	24613203	1969	1969	1969	1969	0
480	20240508	115900	24613203	1969	1969	1969	1969	0
481	20240508	115800	24613203	1969	1969	1969	1969	0
482	20240508	115700	24613203	1969	1969	1969	1969	0
483	20240508	115600	24613203	1969	1969	1969	1969	0
484	20240508	115500	24613203	1969	1969	1969	1969	0
485	20240508	115400	24613203	1969	1969	1969	1969	0
486	20240508	115300	24613203	1969	1969	1969	1969	0
487	20240508	115200	24613203	1969	1969	1969	1969	0
488	20240508	115100	24613203	1969	1969	1969	1969	100
489	20240508	115000	24416303	1969	1969	1969	1969	30
490	20240508	114900	24357233	1969	1969	1969	1969	0
491	20240508	114800	24357233	1969	1969	1969	1969	30
492	20240508	114700	24298163	1969	1969	1969	1969	0
493	20240508	114600	24298163	1969	1969	1969	1969	1
494	20240508	114500	24296194	1957	1957	1957	1957	0
495	20240508	114400	24296194	1957	1957	1957	1957	0
496	20240508	114300	24296194	1957	1957	1957	1957	0
497	20240508	114200	24296194	1957	1957	1957	1957	0
498	20240508	114100	24296194	1957	1955	1957	1955	1433
499	20240508	114000	21493176	1956	1956	1956	1956	0
500	20240508	113900	21493176	1956	1956	1956	1956	0
501	20240508	113800	21493176	1956	1956	1956	1956	0
502	20240508	113700	21493176	1956	1956	1956	1956	0
503	20240508	113600	21493176	1956	1956	1956	1956	0
504	20240508	113500	21493176	1956	1956	1956	1956	3
505	20240508	113400	21487308	1956	1956	1956	1956	0
506	20240508	113300	21487308	1956	1956	1956	1956	10
507	20240508	113200	21467748	1953	1953	1953	1953	0
508	20240508	113100	21467748	1953	1953	1953	1953	0
509	20240508	113000	21467748	1953	1953	1953	1953	0
510	20240508	112900	21467748	1953	1953	1953	1953	0
511	20240508	112800	21467748	1953	1953	1953	1953	0
512	20240508	112700	21467748	1953	1953	1953	1953	0
513	20240508	112600	21467748	1953	1953	1953	1953	0
514	20240508	112500	21467748	1953	1953	1953	1953	0
515	20240508	112400	21467748	1953	1953	1953	1953	0
516	20240508	112300	21467748	1953	1953	1953	1953	0
517	20240508	112200	21467748	1953	1953	1953	1953	0
518	20240508	112100	21467748	1953	1953	1953	1953	50
519	20240508	112000	21370098	1955	1955	1955	1955	0
520	20240508	111900	21370098	1955	1955	1955	1955	0
521	20240508	111800	21370098	1955	1955	1955	1955	0
522	20240508	111700	21370098	1955	1955	1955	1955	17
523	20240508	111600	21336863	1955	1950	1955	1950	2440
524	20240508	111500	16567352	1948	1948	1948	1948	0
525	20240508	111400	16567352	1948	1948	1948	1948	0
526	20240508	111300	16567352	1948	1948	1948	1948	0
527	20240508	111200	16567352	1948	1948	1948	1948	0
528	20240508	111100	16567352	1948	1948	1948	1948	4
529	20240508	111000	16559560	1941	1941	1941	1941	0
530	20240508	110900	16559560	1941	1941	1941	1941	0
531	20240508	110800	16559560	1941	1941	1941	1941	0
532	20240508	110700	16559560	1941	1941	1941	1941	0
533	20240508	110600	16559560	1941	1941	1941	1941	3
534	20240508	110500	16553737	1950	1950	1950	1950	0
535	20240508	110400	16553737	1950	1950	1950	1950	3
536	20240508	110300	16547887	1941	1941	1941	1941	0
537	20240508	110200	16547887	1941	1941	1941	1941	0
538	20240508	110100	16547887	1941	1941	1941	1941	0
539	20240508	110000	16547887	1941	1941	1941	1941	13
540	20240508	105900	16522654	1950	1950	1950	1950	0
541	20240508	105800	16522654	1950	1950	1950	1950	0
542	20240508	105700	16522654	1950	1950	1950	1950	0
543	20240508	105600	16522654	1950	1950	1950	1950	0
544	20240508	105500	16522654	1950	1950	1950	1950	0
545	20240508	105400	16522654	1950	1950	1950	1950	0
546	20240508	105300	16522654	1950	1950	1950	1950	0
547	20240508	105200	16522654	1950	1950	1950	1950	0
548	20240508	105100	16522654	1950	1950	1950	1950	0
549	20240508	105000	16522654	1950	1950	1950	1950	0
550	20240508	104900	16522654	1950	1950	1950	1950	0
551	20240508	104800	16522654	1950	1950	1950	1950	0
552	20240508	104700	16522654	1950	1950	1950	1950	0
553	20240508	104600	16522654	1950	1950	1950	1950	0
554	20240508	104500	16522654	1950	1950	1950	1950	0
555	20240508	104400	16522654	1950	1950	1950	1950	0
556	20240508	104300	16522654	1950	1950	1950	1950	0
557	20240508	104200	16522654	1950	1950	1950	1950	3
558	20240508	104100	16516804	1941	1941	1941	1941	1
559	20240508	104000	16514863	1939	1939	1939	1939	0
560	20240508	103900	16514863	1939	1939	1939	1939	0
561	20240508	103800	16514863	1939	1939	1939	1939	0
562	20240508	103700	16514863	1939	1939	1939	1939	0
563	20240508	103600	16514863	1939	1939	1939	1939	0
564	20240508	103500	16514863	1939	1939	1939	1939	0
565	20240508	103400	16514863	1939	1939	1939	1939	0
566	20240508	103300	16514863	1939	1939	1939	1939	0
567	20240508	103200	16514863	1939	1939	1939	1939	0
568	20240508	103100	16514863	1939	1939	1939	1939	0
569	20240508	103000	16514863	1939	1939	1939	1939	59
570	20240508	102900	16400462	1939	1939	1939	1939	0
571	20240508	102800	16400462	1939	1939	1939	1939	1
572	20240508	102700	16398523	1938	1938	1938	1938	0
573	20240508	102600	16398523	1938	1938	1938	1938	0
574	20240508	102500	16398523	1938	1938	1938	1938	0
575	20240508	102400	16398523	1938	1938	1938	1938	0
576	20240508	102300	16398523	1938	1938	1938	1938	0
577	20240508	102200	16398523	1938	1938	1938	1938	61
578	20240508	102100	16280305	1938	1938	1938	1938	2
579	20240508	102000	16276429	1938	1938	1938	1938	0
580	20240508	101900	16276429	1938	1938	1938	1938	0
581	20240508	101800	16276429	1938	1938	1938	1938	0
582	20240508	101700	16276429	1938	1947	1947	1938	152
583	20240508	101600	15981379	1947	1947	1947	1947	0
584	20240508	101500	15981379	1947	1949	1949	1947	132
585	20240508	101400	15724195	1949	1949	1949	1949	24
586	20240508	101300	15677419	1949	1949	1949	1949	0
587	20240508	101200	15677419	1949	1949	1949	1949	0
588	20240508	101100	15677419	1949	1949	1949	1949	17
589	20240508	101000	15644286	1947	1947	1947	1947	0
590	20240508	100900	15644286	1947	1947	1947	1947	0
591	20240508	100800	15644286	1947	1947	1947	1947	0
592	20240508	100700	15644286	1947	1947	1947	1947	0
593	20240508	100600	15644286	1947	1947	1947	1947	0
594	20240508	100500	15644286	1947	1948	1948	1947	300
595	20240508	100400	15060180	1949	1949	1949	1949	0
596	20240508	100300	15060180	1949	1949	1949	1949	0
597	20240508	100200	15060180	1949	1949	1949	1949	4
598	20240508	100100	15052384	1949	1949	1949	1949	6
599	20240508	100000	15040690	1949	1949	1949	1949	3
600	20240508	095900	15034843	1948	1948	1948	1948	0
601	20240508	095800	15034843	1948	1948	1948	1948	0
602	20240508	095700	15034843	1948	1948	1948	1948	0
603	20240508	095600	15034843	1948	1948	1948	1948	0
604	20240508	095500	15034843	1948	1947	1948	1947	56
605	20240508	095400	14925765	1947	1947	1947	1947	0
606	20240508	095300	14925765	1947	1946	1947	1946	304
607	20240508	095200	14334068	1946	1946	1946	1946	0
608	20240508	095100	14334068	1946	1946	1946	1946	0
609	20240508	095000	14334068	1946	1946	1946	1946	30
610	20240508	094900	14275688	1946	1946	1946	1946	0
611	20240508	094800	14275688	1946	1946	1946	1946	0
612	20240508	094700	14275688	1946	1946	1946	1946	0
613	20240508	094600	14275688	1946	1946	1946	1946	0
614	20240508	094500	14275688	1946	1946	1946	1946	0
615	20240508	094400	14275688	1946	1946	1946	1946	0
616	20240508	094300	14275688	1946	1937	1946	1937	26
617	20240508	094200	14225317	1938	1938	1938	1938	200
618	20240508	094100	13837717	1937	1937	1937	1937	0
619	20240508	094000	13837717	1937	1937	1937	1937	506
620	20240508	093900	12857595	1937	1937	1937	1937	0
621	20240508	093800	12857595	1937	1937	1937	1937	0
622	20240508	093700	12857595	1937	1937	1937	1937	0
623	20240508	093600	12857595	1937	1937	1937	1937	0
624	20240508	093500	12857595	1937	1937	1937	1937	0
625	20240508	093400	12857595	1937	1937	1937	1937	0
626	20240508	093300	12857595	1937	1938	1938	1937	3000
627	20240508	093200	7046068	1935	1935	1935	1935	0
628	20240508	093100	7046068	1935	1935	1935	1935	0
629	20240508	093000	7046068	1935	1935	1935	1935	3
630	20240508	092900	7040263	1948	1948	1948	1948	0
631	20240508	092800	7040263	1948	1948	1948	1948	0
632	20240508	092700	7040263	1948	1948	1948	1948	2
633	20240508	092600	7036367	1948	1948	1948	1948	0
634	20240508	092500	7036367	1948	1948	1948	1948	40
635	20240508	092400	6958447	1949	1949	1949	1949	0
636	20240508	092300	6958447	1949	1949	1949	1949	10
637	20240508	092200	6938957	1935	1935	1935	1935	0
638	20240508	092100	6938957	1935	1935	1935	1935	0
639	20240508	092000	6938957	1935	1935	1935	1935	0
640	20240508	091900	6938957	1935	1935	1935	1935	0
641	20240508	091800	6938957	1935	1935	1935	1935	0
642	20240508	091700	6938957	1935	1935	1935	1935	0
643	20240508	091600	6938957	1935	1935	1935	1935	0
644	20240508	091500	6938957	1935	1935	1935	1935	0
645	20240508	091400	6938957	1935	1935	1935	1935	0
646	20240508	091300	6938957	1935	1935	1935	1935	2000
647	20240508	091200	3068957	1935	1935	1935	1935	0
648	20240508	091100	3068957	1935	1935	1935	1935	0
649	20240508	091000	3068957	1935	1935	1935	1935	69
650	20240508	090900	2935442	1936	1936	1936	1936	212
651	20240508	090800	2525010	1933	1935	1935	1933	744
652	20240508	090700	1086646	1935	1935	1935	1935	1
653	20240508	090600	1084711	1935	1935	1935	1935	1
654	20240508	090500	1082776	1936	1936	1936	1936	222
655	20240508	090400	652984	1936	1936	1936	1936	66
656	20240508	090300	525208	1953	1953	1953	1953	1
657	20240508	090200	523255	1934	1940	1940	1934	11
658	20240508	090100	501921	1953	1953	1953	1953	100
659	20240508	090000	306621	1953	1953	1953	1953	157