KissMeData/000180/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183000	79468173	1951	1951	1951	1951	895
3	20240510	182900	79468173	1951	1951	1951	1951	0
4	20240510	182800	79468173	1951	1951	1951	1951	0
5	20240510	182700	79468173	1951	1951	1951	1951	0
6	20240510	182600	79468173	1951	1951	1951	1951	0
7	20240510	182500	79468173	1951	1951	1951	1951	0
8	20240510	182400	79468173	1951	1951	1951	1951	0
9	20240510	182300	79468173	1951	1951	1951	1951	0
10	20240510	182200	79468173	1951	1951	1951	1951	0
11	20240510	182100	79468173	1951	1951	1951	1951	0
12	20240510	182000	79468173	1951	1951	1951	1951	0
13	20240510	181900	79468173	1951	1951	1951	1951	0
14	20240510	181800	79468173	1951	1951	1951	1951	0
15	20240510	181700	79468173	1951	1951	1951	1951	0
16	20240510	181600	79468173	1951	1951	1951	1951	0
17	20240510	181500	79468173	1951	1951	1951	1951	0
18	20240510	181400	79468173	1951	1951	1951	1951	0
19	20240510	181300	79468173	1951	1951	1951	1951	0
20	20240510	181200	79468173	1951	1951	1951	1951	0
21	20240510	181100	79468173	1951	1951	1951	1951	0
22	20240510	181000	79468173	1951	1951	1951	1951	0
23	20240510	180900	79468173	1951	1951	1951	1951	0
24	20240510	180800	79468173	1951	1951	1951	1951	0
25	20240510	180700	79468173	1951	1951	1951	1951	0
26	20240510	180600	79468173	1951	1951	1951	1951	0
27	20240510	180500	79468173	1951	1951	1951	1951	0
28	20240510	180400	79468173	1951	1951	1951	1951	0
29	20240510	180300	79468173	1951	1951	1951	1951	0
30	20240510	180200	79468173	1951	1951	1951	1951	0
31	20240510	180100	79468173	1951	1951	1951	1951	0
32	20240510	180000	79468173	1951	1951	1951	1951	895
33	20240510	175900	79468173	1951	1951	1951	1951	0
34	20240510	175800	79468173	1951	1951	1951	1951	0
35	20240510	175700	79468173	1951	1951	1951	1951	0
36	20240510	175600	79468173	1951	1951	1951	1951	0
37	20240510	175500	79468173	1951	1951	1951	1951	0
38	20240510	175400	79468173	1951	1951	1951	1951	0
39	20240510	175300	79468173	1951	1951	1951	1951	0
40	20240510	175200	79468173	1951	1951	1951	1951	0
41	20240510	175100	79468173	1951	1951	1951	1951	0
42	20240510	175000	79468173	1951	1951	1951	1951	0
43	20240510	174900	79468173	1951	1951	1951	1951	0
44	20240510	174800	79468173	1951	1951	1951	1951	0
45	20240510	174700	79468173	1951	1951	1951	1951	0
46	20240510	174600	79468173	1951	1951	1951	1951	0
47	20240510	174500	79468173	1951	1951	1951	1951	0
48	20240510	174400	79468173	1951	1951	1951	1951	0
49	20240510	174300	79468173	1951	1951	1951	1951	0
50	20240510	174200	79468173	1951	1951	1951	1951	0
51	20240510	174100	79468173	1951	1951	1951	1951	0
52	20240510	174000	79468173	1951	1951	1951	1951	0
53	20240510	173900	79468173	1951	1951	1951	1951	0
54	20240510	173800	79468173	1951	1951	1951	1951	0
55	20240510	173700	79468173	1951	1951	1951	1951	0
56	20240510	173600	79468173	1951	1951	1951	1951	0
57	20240510	173500	79468173	1951	1951	1951	1951	0
58	20240510	173400	79468173	1951	1951	1951	1951	0
59	20240510	173300	79468173	1951	1951	1951	1951	0
60	20240510	173200	79468173	1951	1951	1951	1951	0
61	20240510	173100	79468173	1951	1951	1951	1951	0
62	20240510	173000	79468173	1951	1951	1951	1951	895
63	20240510	172900	79468173	1951	1951	1951	1951	0
64	20240510	172800	79468173	1951	1951	1951	1951	0
65	20240510	172700	79468173	1951	1951	1951	1951	0
66	20240510	172600	79468173	1951	1951	1951	1951	0
67	20240510	172500	79468173	1951	1951	1951	1951	0
68	20240510	172400	79468173	1951	1951	1951	1951	0
69	20240510	172300	79468173	1951	1951	1951	1951	0
70	20240510	172200	79468173	1951	1951	1951	1951	0
71	20240510	172100	79468173	1951	1951	1951	1951	0
72	20240510	172000	79468173	1951	1951	1951	1951	0
73	20240510	171900	79468173	1951	1951	1951	1951	0
74	20240510	171800	79468173	1951	1951	1951	1951	0
75	20240510	171700	79468173	1951	1951	1951	1951	0
76	20240510	171600	79468173	1951	1951	1951	1951	0
77	20240510	171500	79468173	1951	1951	1951	1951	0
78	20240510	171400	79468173	1951	1951	1951	1951	0
79	20240510	171300	79468173	1951	1951	1951	1951	0
80	20240510	171200	79468173	1951	1951	1951	1951	0
81	20240510	171100	79468173	1951	1951	1951	1951	0
82	20240510	171000	79468173	1951	1951	1951	1951	0
83	20240510	170900	79468173	1951	1951	1951	1951	0
84	20240510	170800	79468173	1951	1951	1951	1951	0
85	20240510	170700	79468173	1951	1951	1951	1951	0
86	20240510	170600	79468173	1951	1951	1951	1951	0
87	20240510	170500	79468173	1951	1951	1951	1951	0
88	20240510	170400	79468173	1951	1951	1951	1951	0
89	20240510	170300	79468173	1951	1951	1951	1951	0
90	20240510	170200	79468173	1951	1951	1951	1951	0
91	20240510	170100	79468173	1951	1951	1951	1951	0
92	20240510	170000	79468173	1951	1951	1951	1951	895
93	20240510	165900	79468173	1951	1951	1951	1951	0
94	20240510	165800	79468173	1951	1951	1951	1951	0
95	20240510	165700	79468173	1951	1951	1951	1951	0
96	20240510	165600	79468173	1951	1951	1951	1951	0
97	20240510	165500	79468173	1951	1951	1951	1951	0
98	20240510	165400	79468173	1951	1951	1951	1951	0
99	20240510	165300	79468173	1951	1951	1951	1951	0
100	20240510	165200	79468173	1951	1951	1951	1951	0
101	20240510	165100	79468173	1951	1951	1951	1951	0
102	20240510	165000	79468173	1951	1951	1951	1951	0
103	20240510	164900	79468173	1951	1951	1951	1951	0
104	20240510	164800	79468173	1951	1951	1951	1951	0
105	20240510	164700	79468173	1951	1951	1951	1951	0
106	20240510	164600	79468173	1951	1951	1951	1951	0
107	20240510	164500	79468173	1951	1951	1951	1951	0
108	20240510	164400	79468173	1951	1951	1951	1951	0
109	20240510	164300	79468173	1951	1951	1951	1951	0
110	20240510	164200	79468173	1951	1951	1951	1951	0
111	20240510	164100	79468173	1951	1951	1951	1951	0
112	20240510	164000	79468173	1951	1951	1951	1951	0
113	20240510	163900	79468173	1951	1951	1951	1951	0
114	20240510	163800	79468173	1951	1951	1951	1951	0
115	20240510	163700	79468173	1951	1951	1951	1951	0
116	20240510	163600	79468173	1951	1951	1951	1951	0
117	20240510	163500	79468173	1951	1951	1951	1951	0
118	20240510	163400	79468173	1951	1951	1951	1951	0
119	20240510	163300	79468173	1951	1951	1951	1951	0
120	20240510	163200	79468173	1951	1951	1951	1951	0
121	20240510	163100	79468173	1951	1951	1951	1951	0
122	20240510	163000	79468173	1951	1951	1951	1951	895
123	20240510	162900	79468173	1951	1951	1951	1951	0
124	20240510	162800	79468173	1951	1951	1951	1951	0
125	20240510	162700	79468173	1951	1951	1951	1951	0
126	20240510	162600	79468173	1951	1951	1951	1951	0
127	20240510	162500	79468173	1951	1951	1951	1951	0
128	20240510	162400	79468173	1951	1951	1951	1951	0
129	20240510	162300	79468173	1951	1951	1951	1951	0
130	20240510	162200	79468173	1951	1951	1951	1951	0
131	20240510	162100	79468173	1951	1951	1951	1951	0
132	20240510	162000	79468173	1951	1951	1951	1951	0
133	20240510	161900	79468173	1951	1951	1951	1951	0
134	20240510	161800	79468173	1951	1951	1951	1951	0
135	20240510	161700	79468173	1951	1951	1951	1951	0
136	20240510	161600	79468173	1951	1951	1951	1951	0
137	20240510	161500	79468173	1951	1951	1951	1951	0
138	20240510	161400	79468173	1951	1951	1951	1951	0
139	20240510	161300	79468173	1951	1951	1951	1951	0
140	20240510	161200	79468173	1951	1951	1951	1951	0
141	20240510	161100	79468173	1951	1951	1951	1951	0
142	20240510	161000	79468173	1951	1951	1951	1951	0
143	20240510	160900	79468173	1951	1951	1951	1951	0
144	20240510	160800	79468173	1951	1951	1951	1951	0
145	20240510	160700	79468173	1951	1951	1951	1951	0
146	20240510	160600	79468173	1951	1951	1951	1951	0
147	20240510	160500	79468173	1951	1951	1951	1951	0
148	20240510	160400	79468173	1951	1951	1951	1951	0
149	20240510	160300	79468173	1951	1951	1951	1951	0
150	20240510	160200	79468173	1951	1951	1951	1951	0
151	20240510	160100	79468173	1951	1951	1951	1951	0
152	20240510	160000	79468173	1951	1951	1951	1951	895
153	20240510	155900	79468173	1951	1951	1951	1951	0
154	20240510	155800	79468173	1951	1951	1951	1951	0
155	20240510	155700	79468173	1951	1951	1951	1951	0
156	20240510	155600	79468173	1951	1951	1951	1951	0
157	20240510	155500	79468173	1951	1951	1951	1951	0
158	20240510	155400	79468173	1951	1951	1951	1951	0
159	20240510	155300	79468173	1951	1951	1951	1951	0
160	20240510	155200	79468173	1951	1951	1951	1951	0
161	20240510	155100	79468173	1951	1951	1951	1951	0
162	20240510	155000	79468173	1951	1951	1951	1951	0
163	20240510	154900	79468173	1951	1951	1951	1951	0
164	20240510	154800	79468173	1951	1951	1951	1951	0
165	20240510	154700	79468173	1951	1951	1951	1951	0
166	20240510	154600	79468173	1951	1951	1951	1951	0
167	20240510	154500	79468173	1951	1951	1951	1951	0
168	20240510	154400	79468173	1951	1951	1951	1951	0
169	20240510	154300	79468173	1951	1951	1951	1951	0
170	20240510	154200	79468173	1951	1951	1951	1951	0
171	20240510	154100	79468173	1951	1951	1951	1951	0
172	20240510	154000	79468173	1951	1951	1951	1951	0
173	20240510	153900	79468173	1951	1951	1951	1951	0
174	20240510	153800	79468173	1951	1951	1951	1951	0
175	20240510	153700	79468173	1951	1951	1951	1951	0
176	20240510	153600	79468173	1951	1951	1951	1951	0
177	20240510	153500	79468173	1951	1951	1951	1951	0
178	20240510	153400	79468173	1951	1951	1951	1951	0
179	20240510	153300	79468173	1951	1951	1951	1951	0
180	20240510	153200	79468173	1951	1951	1951	1951	0
181	20240510	153100	79468173	1951	1951	1951	1951	0
182	20240510	153000	79468173	1951	1951	1951	1951	1790
183	20240510	152900	77722028	1949	1949	1949	1949	0
184	20240510	152800	77722028	1949	1949	1949	1949	0
185	20240510	152700	77722028	1949	1949	1949	1949	0
186	20240510	152600	77722028	1949	1949	1949	1949	0
187	20240510	152500	77722028	1949	1949	1949	1949	0
188	20240510	152400	77722028	1949	1949	1949	1949	0
189	20240510	152300	77722028	1949	1949	1949	1949	0
190	20240510	152200	77722028	1949	1949	1949	1949	0
191	20240510	152100	77722028	1949	1949	1949	1949	0
192	20240510	152000	77722028	1949	1949	1949	1949	0
193	20240510	151900	77722028	1949	1949	1949	1949	0
194	20240510	151800	77722028	1949	1949	1949	1949	5
195	20240510	151700	77712283	1943	1945	1949	1943	3128
196	20240510	151600	71632503	1949	1949	1949	1949	0
197	20240510	151500	71632503	1949	1949	1949	1949	0
198	20240510	151400	71632503	1949	1949	1949	1949	0
199	20240510	151300	71632503	1949	1949	1949	1949	0
200	20240510	151200	71632503	1949	1949	1949	1949	0
201	20240510	151100	71632503	1949	1949	1949	1949	13
202	20240510	151000	71607166	1949	1949	1949	1949	0
203	20240510	150900	71607166	1949	1949	1949	1949	0
204	20240510	150800	71607166	1949	1944	1949	1944	20
205	20240510	150700	71568236	1944	1944	1944	1944	0
206	20240510	150600	71568236	1944	1944	1944	1944	0
207	20240510	150500	71568236	1944	1944	1944	1944	827
208	20240510	150400	69960548	1944	1944	1944	1944	0
209	20240510	150300	69960548	1944	1944	1944	1944	0
210	20240510	150200	69960548	1944	1944	1944	1944	538
211	20240510	150100	68914676	1944	1944	1944	1944	0
212	20240510	150000	68914676	1944	1944	1944	1944	0
213	20240510	145900	68914676	1944	1944	1944	1944	0
214	20240510	145800	68914676	1944	1944	1944	1944	12
215	20240510	145700	68891348	1944	1944	1944	1944	0
216	20240510	145600	68891348	1944	1944	1944	1944	0
217	20240510	145500	68891348	1944	1944	1944	1944	0
218	20240510	145400	68891348	1944	1944	1944	1944	0
219	20240510	145300	68891348	1944	1944	1944	1944	0
220	20240510	145200	68891348	1944	1944	1944	1944	0
221	20240510	145100	68891348	1944	1944	1944	1944	0
222	20240510	145000	68891348	1944	1944	1944	1944	0
223	20240510	144900	68891348	1944	1944	1944	1944	0
224	20240510	144800	68891348	1944	1944	1944	1944	10
225	20240510	144700	68871908	1944	1944	1944	1944	0
226	20240510	144600	68871908	1944	1944	1944	1944	0
227	20240510	144500	68871908	1944	1944	1944	1944	0
228	20240510	144400	68871908	1944	1944	1944	1944	0
229	20240510	144300	68871908	1944	1947	1947	1944	2569
230	20240510	144200	63871360	1949	1949	1949	1949	0
231	20240510	144100	63871360	1949	1949	1949	1949	0
232	20240510	144000	63871360	1949	1949	1949	1949	0
233	20240510	143900	63871360	1949	1949	1949	1949	0
234	20240510	143800	63871360	1949	1949	1949	1949	0
235	20240510	143700	63871360	1949	1948	1949	1948	535
236	20240510	143600	62829170	1948	1948	1948	1948	0
237	20240510	143500	62829170	1948	1948	1948	1948	0
238	20240510	143400	62829170	1948	1948	1948	1948	294
239	20240510	143300	62256458	1948	1948	1948	1948	0
240	20240510	143200	62256458	1948	1948	1948	1948	10
241	20240510	143100	62236978	1947	1947	1947	1947	0
242	20240510	143000	62236978	1947	1947	1947	1947	0
243	20240510	142900	62236978	1947	1947	1947	1947	0
244	20240510	142800	62236978	1947	1947	1947	1947	11
245	20240510	142700	62215561	1947	1947	1947	1947	0
246	20240510	142600	62215561	1947	1947	1947	1947	0
247	20240510	142500	62215561	1947	1947	1947	1947	0
248	20240510	142400	62215561	1947	1947	1947	1947	0
249	20240510	142300	62215561	1947	1947	1947	1947	0
250	20240510	142200	62215561	1947	1947	1947	1947	200
251	20240510	142100	61826161	1949	1949	1949	1949	0
252	20240510	142000	61826161	1949	1949	1949	1949	0
253	20240510	141900	61826161	1949	1949	1949	1949	0
254	20240510	141800	61826161	1949	1949	1949	1949	0
255	20240510	141700	61826161	1949	1949	1949	1949	0
256	20240510	141600	61826161	1949	1949	1949	1949	0
257	20240510	141500	61826161	1949	1949	1949	1949	0
258	20240510	141400	61826161	1949	1949	1949	1949	0
259	20240510	141300	61826161	1949	1949	1949	1949	0
260	20240510	141200	61826161	1949	1949	1949	1949	0
261	20240510	141100	61826161	1949	1949	1949	1949	0
262	20240510	141000	61826161	1949	1947	1949	1947	122
263	20240510	140900	61588607	1945	1945	1945	1945	0
264	20240510	140800	61588607	1945	1945	1945	1945	45
265	20240510	140700	61501082	1945	1945	1945	1945	0
266	20240510	140600	61501082	1945	1945	1945	1945	1
267	20240510	140500	61499137	1948	1948	1948	1948	0
268	20240510	140400	61499137	1948	1948	1948	1948	0
269	20240510	140300	61499137	1948	1948	1948	1948	0
270	20240510	140200	61499137	1948	1948	1948	1948	0
271	20240510	140100	61499137	1948	1948	1948	1948	0
272	20240510	140000	61499137	1948	1948	1948	1948	0
273	20240510	135900	61499137	1948	1948	1948	1948	0
274	20240510	135800	61499137	1948	1948	1948	1948	0
275	20240510	135700	61499137	1948	1948	1948	1948	0
276	20240510	135600	61499137	1948	1948	1948	1948	0
277	20240510	135500	61499137	1948	1948	1948	1948	0
278	20240510	135400	61499137	1948	1948	1948	1948	0
279	20240510	135300	61499137	1948	1948	1948	1948	0
280	20240510	135200	61499137	1948	1948	1948	1948	0
281	20240510	135100	61499137	1948	1948	1948	1948	0
282	20240510	135000	61499137	1948	1948	1948	1948	0
283	20240510	134900	61499137	1948	1948	1948	1948	0
284	20240510	134800	61499137	1948	1948	1948	1948	0
285	20240510	134700	61499137	1948	1945	1948	1945	152
286	20240510	134600	61203491	1948	1948	1948	1948	0
287	20240510	134500	61203491	1948	1948	1948	1948	0
288	20240510	134400	61203491	1948	1948	1948	1948	5
289	20240510	134300	61193751	1945	1945	1945	1945	0
290	20240510	134200	61193751	1945	1945	1945	1945	0
291	20240510	134100	61193751	1945	1945	1945	1945	0
292	20240510	134000	61193751	1945	1945	1945	1945	0
293	20240510	133900	61193751	1945	1945	1945	1945	0
294	20240510	133800	61193751	1945	1945	1945	1945	11
295	20240510	133700	61172356	1945	1945	1945	1945	0
296	20240510	133600	61172356	1945	1945	1945	1945	0
297	20240510	133500	61172356	1945	1945	1945	1945	0
298	20240510	133400	61172356	1945	1945	1945	1945	0
299	20240510	133300	61172356	1945	1945	1945	1945	0
300	20240510	133200	61172356	1945	1945	1945	1945	0
301	20240510	133100	61172356	1945	1945	1945	1945	0
302	20240510	133000	61172356	1945	1945	1945	1945	0
303	20240510	132900	61172356	1945	1945	1945	1945	0
304	20240510	132800	61172356	1945	1944	1945	1944	12
305	20240510	132700	61149020	1944	1944	1944	1944	0
306	20240510	132600	61149020	1944	1944	1944	1944	0
307	20240510	132500	61149020	1944	1944	1944	1944	30
308	20240510	132400	61090700	1948	1948	1948	1948	0
309	20240510	132300	61090700	1948	1948	1948	1948	0
310	20240510	132200	61090700	1948	1948	1948	1948	0
311	20240510	132100	61090700	1948	1948	1948	1948	0
312	20240510	132000	61090700	1948	1948	1948	1948	0
313	20240510	131900	61090700	1948	1948	1948	1948	0
314	20240510	131800	61090700	1948	1948	1948	1948	149
315	20240510	131700	60800448	1948	1948	1948	1948	150
316	20240510	131600	60508248	1949	1949	1949	1949	0
317	20240510	131500	60508248	1949	1949	1949	1949	0
318	20240510	131400	60508248	1949	1949	1949	1949	0
319	20240510	131300	60508248	1949	1949	1949	1949	0
320	20240510	131200	60508248	1949	1949	1949	1949	0
321	20240510	131100	60508248	1949	1949	1949	1949	0
322	20240510	131000	60508248	1949	1949	1949	1949	0
323	20240510	130900	60508248	1949	1949	1949	1949	50
324	20240510	130800	60410798	1943	1943	1943	1943	13
325	20240510	130700	60385539	1943	1943	1943	1943	0
326	20240510	130600	60385539	1943	1943	1943	1943	0
327	20240510	130500	60385539	1943	1943	1943	1943	4
328	20240510	130400	60377767	1943	1943	1943	1943	1
329	20240510	130300	60375824	1943	1943	1943	1943	3
330	20240510	130200	60369995	1943	1943	1943	1943	2
331	20240510	130100	60366109	1943	1943	1943	1943	0
332	20240510	130000	60366109	1943	1943	1943	1943	3
333	20240510	125900	60360280	1943	1943	1943	1943	0
334	20240510	125800	60360280	1943	1943	1943	1943	13
335	20240510	125700	60335021	1943	1943	1943	1943	0
336	20240510	125600	60335021	1943	1943	1943	1943	0
337	20240510	125500	60335021	1943	1943	1943	1943	3
338	20240510	125400	60329192	1943	1943	1943	1943	1
339	20240510	125300	60327249	1943	1943	1943	1943	200
340	20240510	125200	59938649	1943	1943	1943	1943	2
341	20240510	125100	59934763	1943	1943	1943	1943	0
342	20240510	125000	59934763	1943	1943	1943	1943	503
343	20240510	124900	58957434	1943	1943	1943	1943	0
344	20240510	124800	58957434	1943	1943	1943	1943	13
345	20240510	124700	58932175	1943	1943	1943	1943	0
346	20240510	124600	58932175	1943	1943	1943	1943	430
347	20240510	124500	58096685	1943	1943	1943	1943	5
348	20240510	124400	58086970	1943	1943	1943	1943	1
349	20240510	124300	58085027	1943	1943	1943	1943	4
350	20240510	124200	58077255	1943	1943	1943	1943	2
351	20240510	124100	58073369	1943	1943	1943	1943	0
352	20240510	124000	58073369	1943	1943	1943	1943	2
353	20240510	123900	58069483	1943	1944	1944	1943	3344
354	20240510	123800	51568994	1944	1944	1949	1944	1107
355	20240510	123700	49411986	1944	1944	1944	1944	0
356	20240510	123600	49411986	1944	1944	1944	1944	0
357	20240510	123500	49411986	1944	1944	1944	1944	5
358	20240510	123400	49402266	1944	1944	1944	1944	1
359	20240510	123300	49400322	1944	1944	1944	1944	1
360	20240510	123200	49398378	1944	1944	1944	1944	3
361	20240510	123100	49392546	1944	1944	1944	1944	0
362	20240510	123000	49392546	1944	1944	1944	1944	3
363	20240510	122900	49386714	1944	1944	1944	1944	98
364	20240510	122800	49196202	1944	1944	1944	1944	12
365	20240510	122700	49172874	1944	1944	1944	1944	0
366	20240510	122600	49172874	1944	1944	1944	1944	0
367	20240510	122500	49172874	1944	1944	1944	1944	3
368	20240510	122400	49167042	1944	1944	1944	1944	1
369	20240510	122300	49165098	1944	1944	1944	1944	2
370	20240510	122200	49161210	1944	1944	1944	1944	2
371	20240510	122100	49157322	1944	1944	1944	1944	500
372	20240510	122000	48185322	1944	1944	1944	1944	3
373	20240510	121900	48179490	1944	1944	1944	1944	0
374	20240510	121800	48179490	1944	1944	1944	1944	14
375	20240510	121700	48152274	1944	1944	1944	1944	0
376	20240510	121600	48152274	1944	1944	1944	1944	0
377	20240510	121500	48152274	1944	1944	1944	1944	5
378	20240510	121400	48142554	1944	1944	1944	1944	2
379	20240510	121300	48138666	1944	1944	1944	1944	3
380	20240510	121200	48132834	1944	1944	1944	1944	1
381	20240510	121100	48130890	1944	1944	1944	1944	0
382	20240510	121000	48130890	1944	1944	1944	1944	2
383	20240510	120900	48127002	1944	1944	1944	1944	0
384	20240510	120800	48127002	1944	1944	1944	1944	14
385	20240510	120700	48099786	1944	1944	1944	1944	0
386	20240510	120600	48099786	1944	1944	1944	1944	0
387	20240510	120500	48099786	1944	1944	1944	1944	4
388	20240510	120400	48092010	1944	1944	1944	1944	1
389	20240510	120300	48090066	1944	1944	1944	1944	1
390	20240510	120200	48088122	1944	1944	1944	1944	3
391	20240510	120100	48082290	1944	1944	1944	1944	223
392	20240510	120000	47648778	1944	1944	1944	1944	4
393	20240510	115900	47641002	1944	1944	1944	1944	0
394	20240510	115800	47641002	1944	1944	1944	1944	12
395	20240510	115700	47617674	1944	1944	1944	1944	0
396	20240510	115600	47617674	1944	1944	1944	1944	0
397	20240510	115500	47617674	1944	1944	1944	1944	4
398	20240510	115400	47609898	1944	1944	1944	1944	1
399	20240510	115300	47607954	1944	1944	1944	1944	2
400	20240510	115200	47604066	1944	1944	1944	1944	2
401	20240510	115100	47600178	1944	1944	1944	1944	0
402	20240510	115000	47600178	1944	1944	1944	1944	3
403	20240510	114900	47594346	1944	1944	1944	1944	0
404	20240510	114800	47594346	1944	1944	1944	1944	14
405	20240510	114700	47567130	1944	1944	1944	1944	0
406	20240510	114600	47567130	1944	1944	1944	1944	0
407	20240510	114500	47567130	1944	1944	1944	1944	5
408	20240510	114400	47557410	1944	1944	1944	1944	0
409	20240510	114300	47557410	1944	1944	1944	1944	2
410	20240510	114200	47553522	1944	1944	1944	1944	2
411	20240510	114100	47549634	1944	1944	1944	1944	0
412	20240510	114000	47549634	1944	1944	1944	1944	3
413	20240510	113900	47543802	1944	1944	1944	1944	0
414	20240510	113800	47543802	1944	1944	1944	1944	14
415	20240510	113700	47516586	1944	1944	1944	1944	0
416	20240510	113600	47516586	1944	1944	1944	1944	0
417	20240510	113500	47516586	1944	1944	1944	1944	5
418	20240510	113400	47506866	1944	1944	1944	1944	47
419	20240510	113300	47415498	1944	1949	1949	1944	4
420	20240510	113200	47407717	1944	1944	1944	1944	2
421	20240510	113100	47403829	1944	1944	1944	1944	0
422	20240510	113000	47403829	1944	1944	1944	1944	2
423	20240510	112900	47399941	1944	1944	1944	1944	0
424	20240510	112800	47399941	1944	1944	1944	1944	28
425	20240510	112700	47345509	1944	1944	1944	1944	1
426	20240510	112600	47343565	1944	1944	1944	1944	0
427	20240510	112500	47343565	1944	1944	1944	1944	5
428	20240510	112400	47333845	1944	1945	1945	1944	3803
429	20240510	112300	39938944	1945	1945	1945	1945	2
430	20240510	112200	39935054	1945	1945	1945	1945	3
431	20240510	112100	39929219	1945	1945	1945	1945	0
432	20240510	112000	39929219	1945	1945	1945	1945	62
433	20240510	111900	39808629	1945	1945	1945	1945	0
434	20240510	111800	39808629	1945	1945	1945	1945	13
435	20240510	111700	39783344	1945	1945	1945	1945	0
436	20240510	111600	39783344	1945	1945	1945	1945	0
437	20240510	111500	39783344	1945	1945	1945	1945	4
438	20240510	111400	39775564	1945	1945	1945	1945	246
439	20240510	111300	39297094	1945	1945	1945	1945	1
440	20240510	111200	39295149	1945	1945	1945	1945	299
441	20240510	111100	38713594	1945	1945	1945	1945	0
442	20240510	111000	38713594	1945	1945	1945	1945	3
443	20240510	110900	38707759	1945	1945	1945	1945	300
444	20240510	110800	38124259	1945	1945	1945	1945	13
445	20240510	110700	38098974	1945	1945	1945	1945	0
446	20240510	110600	38098974	1945	1945	1945	1945	0
447	20240510	110500	38098974	1945	1945	1945	1945	4
448	20240510	110400	38091194	1945	1945	1945	1945	2
449	20240510	110300	38087304	1945	1945	1945	1945	4
450	20240510	110200	38079524	1945	1950	1950	1945	4
451	20240510	110100	38071739	1945	1945	1945	1945	200
452	20240510	110000	37682739	1945	1945	1945	1945	2
453	20240510	105900	37678849	1950	1950	1950	1950	8
454	20240510	105800	37663249	1945	1945	1945	1945	12
455	20240510	105700	37639909	1945	1945	1945	1945	0
456	20240510	105600	37639909	1945	1945	1945	1945	0
457	20240510	105500	37639909	1945	1945	1945	1945	5
458	20240510	105400	37630184	1945	1945	1945	1945	1
459	20240510	105300	37628239	1945	1945	1945	1945	1
460	20240510	105200	37626294	1945	1945	1945	1945	1
461	20240510	105100	37624349	1945	1945	1945	1945	0
462	20240510	105000	37624349	1945	1945	1945	1945	2
463	20240510	104900	37620459	1945	1945	1945	1945	0
464	20240510	104800	37620459	1945	1945	1945	1945	16
465	20240510	104700	37589339	1945	1945	1945	1945	0
466	20240510	104600	37589339	1945	1945	1945	1945	0
467	20240510	104500	37589339	1945	1945	1945	1945	3
468	20240510	104400	37583504	1945	1945	1945	1945	1
469	20240510	104300	37581559	1945	1945	1945	1945	3
470	20240510	104200	37575724	1945	1946	1946	1945	406
471	20240510	104100	36785651	1945	1945	1945	1945	0
472	20240510	104000	36785651	1945	1946	1946	1945	3
473	20240510	103900	36779815	1945	1945	1945	1945	0
474	20240510	103800	36779815	1945	1945	1945	1945	1
475	20240510	103700	36777870	1950	1944	1950	1944	3
476	20240510	103600	36772026	1945	1947	1947	1945	2655
477	20240510	103500	31607361	1947	1950	1950	1947	105
478	20240510	103400	31402626	1947	1947	1947	1947	1
479	20240510	103300	31400679	1947	1948	1948	1947	1001
480	20240510	103200	29451273	1948	1950	1950	1948	12
481	20240510	103100	29427877	1948	1949	1949	1948	434
482	20240510	103000	28582444	1949	1949	1950	1949	1070
483	20240510	102900	26496934	1950	1950	1950	1950	1015
484	20240510	102800	24517684	1950	1950	1950	1950	13
485	20240510	102700	24492334	1950	1950	1950	1950	0
486	20240510	102600	24492334	1950	1950	1950	1950	0
487	20240510	102500	24492334	1950	1950	1950	1950	5
488	20240510	102400	24482584	1950	1950	1950	1950	1
489	20240510	102300	24480634	1950	1950	1950	1950	2
490	20240510	102200	24476734	1950	1950	1950	1950	2
491	20240510	102100	24472834	1950	1950	1950	1950	0
492	20240510	102000	24472834	1950	1950	1950	1950	3
493	20240510	101900	24466984	1957	1957	1957	1957	0
494	20240510	101800	24466984	1957	1950	1957	1950	24
495	20240510	101700	24420114	1950	1950	1950	1950	200
496	20240510	101600	24030114	1950	1950	1950	1950	0
497	20240510	101500	24030114	1950	1953	1953	1950	3005
498	20240510	101400	18165792	1953	1953	1953	1953	2
499	20240510	101300	18161886	1953	1953	1953	1953	3
500	20240510	101200	18156027	1953	1953	1953	1953	2
501	20240510	101100	18152121	1957	1957	1957	1957	5
502	20240510	101000	18142336	1953	1953	1953	1953	3
503	20240510	100900	18136477	1957	1957	1957	1957	500
504	20240510	100800	17157977	1953	1953	1953	1953	2
505	20240510	100700	17154071	1957	1957	1957	1957	5
506	20240510	100600	17144286	1953	1953	1953	1953	0
507	20240510	100500	17144286	1953	1953	1953	1953	3
508	20240510	100400	17138427	1953	1953	1953	1953	0
509	20240510	100300	17138427	1953	1953	1953	1953	1
510	20240510	100200	17136474	1953	1953	1953	1953	2
511	20240510	100100	17132568	1953	1953	1953	1953	0
512	20240510	100000	17132568	1953	1953	1953	1953	2
513	20240510	095900	17128662	1953	1953	1953	1953	0
514	20240510	095800	17128662	1953	1953	1953	1953	2
515	20240510	095700	17124756	1960	1960	1960	1960	3
516	20240510	095600	17118876	1953	1953	1953	1953	0
517	20240510	095500	17118876	1953	1953	1953	1953	5
518	20240510	095400	17109111	1953	1960	1960	1953	4
519	20240510	095300	17101285	1953	1953	1953	1953	2
520	20240510	095200	17097379	1953	1953	1953	1953	2
521	20240510	095100	17093473	1953	1953	1953	1953	0
522	20240510	095000	17093473	1953	1953	1953	1953	4
523	20240510	094900	17085661	1960	1960	1960	1960	10
524	20240510	094800	17066061	1953	1952	1953	1952	24
525	20240510	094700	17019196	1952	1952	1952	1952	0
526	20240510	094600	17019196	1952	1952	1952	1952	0
527	20240510	094500	17019196	1952	1952	1952	1952	224
528	20240510	094400	16581948	1952	1952	1952	1952	117
529	20240510	094300	16353564	1952	1952	1964	1952	7
530	20240510	094200	16339840	1952	1952	1952	1952	3
531	20240510	094100	16333984	1964	1964	1964	1964	10
532	20240510	094000	16314344	1951	1951	1951	1951	1
533	20240510	093900	16312393	1951	1951	1951	1951	0
534	20240510	093800	16312393	1951	1951	1951	1951	3
535	20240510	093700	16306540	1964	1964	1964	1964	0
536	20240510	093600	16306540	1964	1964	1964	1964	10
537	20240510	093500	16286900	1964	1951	1964	1951	513
538	20240510	093400	15281002	1951	1951	1951	1951	2
539	20240510	093300	15277100	1951	1951	1951	1951	4
540	20240510	093200	15269296	1951	1951	1951	1951	1
541	20240510	093100	15267345	1951	1956	1956	1951	1851
542	20240510	093000	11651419	1956	1956	1956	1956	4
543	20240510	092900	11643595	1956	1956	1956	1956	0
544	20240510	092800	11643595	1956	1956	1956	1956	2
545	20240510	092700	11639683	1959	1959	1959	1959	14
546	20240510	092600	11612257	1956	1956	1956	1956	0
547	20240510	092500	11612257	1956	1956	1956	1956	5
548	20240510	092400	11602477	1956	1957	1957	1956	300
549	20240510	092300	11015478	1957	1957	1957	1957	1
550	20240510	092200	11013521	1957	1959	1959	1957	3
551	20240510	092100	11007648	1959	1959	1959	1959	15
552	20240510	092000	10978263	1957	1959	1959	1957	12
553	20240510	091900	10954759	1959	1958	1959	1958	5122
554	20240510	091800	925831	1958	1958	1958	1958	32
555	20240510	091700	863175	1959	1959	1959	1959	226
556	20240510	091600	420441	1959	1959	1959	1959	0
557	20240510	091500	420441	1959	1959	1959	1959	5
558	20240510	091400	410646	1959	1959	1959	1959	2
559	20240510	091300	406728	1959	1959	1959	1959	2
560	20240510	091200	402810	1959	1959	1959	1959	2
561	20240510	091100	398892	1959	1959	1959	1959	0
562	20240510	091000	398892	1959	1959	1959	1959	3
563	20240510	090900	393015	1959	1959	1959	1959	0
564	20240510	090800	393015	1959	1959	1959	1959	2
565	20240510	090700	389097	1967	1967	1967	1967	0
566	20240510	090600	389097	1967	1967	1967	1967	1
567	20240510	090500	387130	1960	1967	1967	1960	4
568	20240510	090400	379275	1960	1960	1960	1960	0
569	20240510	090300	379275	1960	1960	1960	1960	1
570	20240510	090200	377315	1965	1965	1965	1965	162
571	20240510	090100	58985	1966	1966	1966	1966	25
572	20240510	090000	9835	1967	1967	1967	1967	5