KissMeData/033130/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191300	86108250	1944	1943	1944	1943	25
3	20240513	191200	86108250	1944	1944	1944	1944	0
4	20240513	191100	86108250	1944	1944	1944	1944	0
5	20240513	191000	86108250	1944	1944	1944	1944	0
6	20240513	190900	86108250	1944	1944	1944	1944	0
7	20240513	190800	86108250	1944	1944	1944	1944	0
8	20240513	190700	86108250	1944	1944	1944	1944	0
9	20240513	190600	86108250	1944	1944	1944	1944	0
10	20240513	190500	86108250	1944	1944	1944	1944	0
11	20240513	190400	86108250	1944	1944	1944	1944	0
12	20240513	190300	86108250	1944	1944	1944	1944	0
13	20240513	190200	86108250	1944	1944	1944	1944	0
14	20240513	190100	86108250	1944	1944	1944	1944	0
15	20240513	190000	86108250	1944	1944	1944	1944	0
16	20240513	185900	86108250	1944	1944	1944	1944	0
17	20240513	185800	86108250	1944	1944	1944	1944	0
18	20240513	185700	86108250	1944	1944	1944	1944	0
19	20240513	185600	86108250	1944	1944	1944	1944	0
20	20240513	185500	86108250	1944	1944	1944	1944	0
21	20240513	185400	86108250	1944	1944	1944	1944	0
22	20240513	185300	86108250	1944	1944	1944	1944	0
23	20240513	185200	86108250	1944	1944	1944	1944	0
24	20240513	185100	86108250	1944	1944	1944	1944	0
25	20240513	185000	86108250	1944	1944	1944	1944	0
26	20240513	184900	86108250	1944	1944	1944	1944	0
27	20240513	184800	86108250	1944	1944	1944	1944	0
28	20240513	184700	86108250	1944	1944	1944	1944	0
29	20240513	184600	86108250	1944	1944	1944	1944	0
30	20240513	184500	86108250	1944	1944	1944	1944	0
31	20240513	184400	86108250	1944	1944	1944	1944	0
32	20240513	184300	86108250	1944	1943	1944	1943	25
33	20240513	184200	86108250	1944	1944	1944	1944	0
34	20240513	184100	86108250	1944	1944	1944	1944	0
35	20240513	184000	86108250	1944	1944	1944	1944	0
36	20240513	183900	86108250	1944	1944	1944	1944	0
37	20240513	183800	86108250	1944	1944	1944	1944	0
38	20240513	183700	86108250	1944	1944	1944	1944	0
39	20240513	183600	86108250	1944	1944	1944	1944	0
40	20240513	183500	86108250	1944	1944	1944	1944	0
41	20240513	183400	86108250	1944	1944	1944	1944	0
42	20240513	183300	86108250	1944	1944	1944	1944	0
43	20240513	183200	86108250	1944	1944	1944	1944	0
44	20240513	183100	86108250	1944	1944	1944	1944	0
45	20240513	183000	86108250	1944	1944	1944	1944	0
46	20240513	182900	86108250	1944	1944	1944	1944	0
47	20240513	182800	86108250	1944	1944	1944	1944	0
48	20240513	182700	86108250	1944	1944	1944	1944	0
49	20240513	182600	86108250	1944	1944	1944	1944	0
50	20240513	182500	86108250	1944	1944	1944	1944	0
51	20240513	182400	86108250	1944	1944	1944	1944	0
52	20240513	182300	86108250	1944	1944	1944	1944	0
53	20240513	182200	86108250	1944	1944	1944	1944	0
54	20240513	182100	86108250	1944	1944	1944	1944	0
55	20240513	182000	86108250	1944	1944	1944	1944	0
56	20240513	181900	86108250	1944	1944	1944	1944	0
57	20240513	181800	86108250	1944	1944	1944	1944	0
58	20240513	181700	86108250	1944	1944	1944	1944	0
59	20240513	181600	86108250	1944	1944	1944	1944	0
60	20240513	181500	86108250	1944	1944	1944	1944	0
61	20240513	181400	86108250	1944	1944	1944	1944	0
62	20240513	181300	86108250	1944	1943	1944	1943	25
63	20240513	181200	86108250	1944	1944	1944	1944	0
64	20240513	181100	86108250	1944	1944	1944	1944	0
65	20240513	181000	86108250	1944	1944	1944	1944	0
66	20240513	180900	86108250	1944	1944	1944	1944	0
67	20240513	180800	86108250	1944	1944	1944	1944	0
68	20240513	180700	86108250	1944	1944	1944	1944	0
69	20240513	180600	86108250	1944	1944	1944	1944	0
70	20240513	180500	86108250	1944	1944	1944	1944	0
71	20240513	180400	86108250	1944	1944	1944	1944	0
72	20240513	180300	86108250	1944	1944	1944	1944	0
73	20240513	180200	86108250	1944	1944	1944	1944	0
74	20240513	180100	86108250	1944	1944	1944	1944	0
75	20240513	180000	86108250	1944	1944	1944	1944	0
76	20240513	175900	86108250	1944	1944	1944	1944	0
77	20240513	175800	86108250	1944	1944	1944	1944	0
78	20240513	175700	86108250	1944	1944	1944	1944	0
79	20240513	175600	86108250	1944	1944	1944	1944	0
80	20240513	175500	86108250	1944	1944	1944	1944	0
81	20240513	175400	86108250	1944	1944	1944	1944	0
82	20240513	175300	86108250	1944	1944	1944	1944	0
83	20240513	175200	86108250	1944	1944	1944	1944	0
84	20240513	175100	86108250	1944	1944	1944	1944	0
85	20240513	175000	86108250	1944	1944	1944	1944	0
86	20240513	174900	86108250	1944	1944	1944	1944	0
87	20240513	174800	86108250	1944	1944	1944	1944	0
88	20240513	174700	86108250	1944	1944	1944	1944	0
89	20240513	174600	86108250	1944	1944	1944	1944	0
90	20240513	174500	86108250	1944	1944	1944	1944	0
91	20240513	174400	86108250	1944	1944	1944	1944	0
92	20240513	174300	86108250	1944	1943	1944	1943	25
93	20240513	174200	86108250	1944	1944	1944	1944	0
94	20240513	174100	86108250	1944	1944	1944	1944	0
95	20240513	174000	86108250	1944	1944	1944	1944	0
96	20240513	173900	86108250	1944	1944	1944	1944	0
97	20240513	173800	86108250	1944	1944	1944	1944	0
98	20240513	173700	86108250	1944	1944	1944	1944	0
99	20240513	173600	86108250	1944	1944	1944	1944	0
100	20240513	173500	86108250	1944	1944	1944	1944	0
101	20240513	173400	86108250	1944	1944	1944	1944	0
102	20240513	173300	86108250	1944	1944	1944	1944	0
103	20240513	173200	86108250	1944	1944	1944	1944	0
104	20240513	173100	86108250	1944	1944	1944	1944	0
105	20240513	173000	86108250	1944	1944	1944	1944	0
106	20240513	172900	86108250	1944	1944	1944	1944	0
107	20240513	172800	86108250	1944	1944	1944	1944	0
108	20240513	172700	86108250	1944	1944	1944	1944	0
109	20240513	172600	86108250	1944	1944	1944	1944	0
110	20240513	172500	86108250	1944	1944	1944	1944	0
111	20240513	172400	86108250	1944	1944	1944	1944	0
112	20240513	172300	86108250	1944	1944	1944	1944	0
113	20240513	172200	86108250	1944	1944	1944	1944	0
114	20240513	172100	86108250	1944	1944	1944	1944	0
115	20240513	172000	86108250	1944	1944	1944	1944	0
116	20240513	171900	86108250	1944	1944	1944	1944	0
117	20240513	171800	86108250	1944	1944	1944	1944	0
118	20240513	171700	86108250	1944	1944	1944	1944	0
119	20240513	171600	86108250	1944	1944	1944	1944	0
120	20240513	171500	86108250	1944	1944	1944	1944	0
121	20240513	171400	86108250	1944	1944	1944	1944	0
122	20240513	171300	86108250	1944	1943	1944	1943	25
123	20240513	171200	86108250	1944	1944	1944	1944	0
124	20240513	171100	86108250	1944	1944	1944	1944	0
125	20240513	171000	86108250	1944	1944	1944	1944	0
126	20240513	170900	86108250	1944	1944	1944	1944	0
127	20240513	170800	86108250	1944	1944	1944	1944	0
128	20240513	170700	86108250	1944	1944	1944	1944	0
129	20240513	170600	86108250	1944	1944	1944	1944	0
130	20240513	170500	86108250	1944	1944	1944	1944	0
131	20240513	170400	86108250	1944	1944	1944	1944	0
132	20240513	170300	86108250	1944	1944	1944	1944	0
133	20240513	170200	86108250	1944	1944	1944	1944	0
134	20240513	170100	86108250	1944	1944	1944	1944	0
135	20240513	170000	86108250	1944	1944	1944	1944	0
136	20240513	165900	86108250	1944	1944	1944	1944	0
137	20240513	165800	86108250	1944	1944	1944	1944	0
138	20240513	165700	86108250	1944	1944	1944	1944	0
139	20240513	165600	86108250	1944	1944	1944	1944	0
140	20240513	165500	86108250	1944	1944	1944	1944	0
141	20240513	165400	86108250	1944	1944	1944	1944	0
142	20240513	165300	86108250	1944	1944	1944	1944	0
143	20240513	165200	86108250	1944	1944	1944	1944	0
144	20240513	165100	86108250	1944	1944	1944	1944	0
145	20240513	165000	86108250	1944	1944	1944	1944	0
146	20240513	164900	86108250	1944	1944	1944	1944	0
147	20240513	164800	86108250	1944	1944	1944	1944	0
148	20240513	164700	86108250	1944	1944	1944	1944	0
149	20240513	164600	86108250	1944	1944	1944	1944	0
150	20240513	164500	86108250	1944	1944	1944	1944	0
151	20240513	164400	86108250	1944	1944	1944	1944	0
152	20240513	164300	86108250	1944	1943	1944	1943	25
153	20240513	164200	86108250	1944	1944	1944	1944	0
154	20240513	164100	86108250	1944	1944	1944	1944	0
155	20240513	164000	86108250	1944	1944	1944	1944	0
156	20240513	163900	86108250	1944	1944	1944	1944	0
157	20240513	163800	86108250	1944	1944	1944	1944	0
158	20240513	163700	86108250	1944	1944	1944	1944	0
159	20240513	163600	86108250	1944	1944	1944	1944	0
160	20240513	163500	86108250	1944	1944	1944	1944	0
161	20240513	163400	86108250	1944	1944	1944	1944	0
162	20240513	163300	86108250	1944	1944	1944	1944	0
163	20240513	163200	86108250	1944	1944	1944	1944	0
164	20240513	163100	86108250	1944	1944	1944	1944	0
165	20240513	163000	86108250	1944	1944	1944	1944	0
166	20240513	162900	86108250	1944	1944	1944	1944	0
167	20240513	162800	86108250	1944	1944	1944	1944	0
168	20240513	162700	86108250	1944	1944	1944	1944	0
169	20240513	162600	86108250	1944	1944	1944	1944	0
170	20240513	162500	86108250	1944	1944	1944	1944	0
171	20240513	162400	86108250	1944	1944	1944	1944	0
172	20240513	162300	86108250	1944	1944	1944	1944	0
173	20240513	162200	86108250	1944	1944	1944	1944	0
174	20240513	162100	86108250	1944	1944	1944	1944	0
175	20240513	162000	86108250	1944	1944	1944	1944	0
176	20240513	161900	86108250	1944	1944	1944	1944	0
177	20240513	161800	86108250	1944	1944	1944	1944	0
178	20240513	161700	86108250	1944	1944	1944	1944	0
179	20240513	161600	86108250	1944	1944	1944	1944	0
180	20240513	161500	86108250	1944	1944	1944	1944	0
181	20240513	161400	86108250	1944	1944	1944	1944	0
182	20240513	161300	86108250	1944	1943	1944	1943	25
183	20240513	161200	86108250	1944	1944	1944	1944	0
184	20240513	161100	86108250	1944	1944	1944	1944	0
185	20240513	161000	86108250	1944	1944	1944	1944	0
186	20240513	160900	86108250	1944	1944	1944	1944	0
187	20240513	160800	86108250	1944	1944	1944	1944	0
188	20240513	160700	86108250	1944	1944	1944	1944	0
189	20240513	160600	86108250	1944	1944	1944	1944	0
190	20240513	160500	86108250	1944	1944	1944	1944	0
191	20240513	160400	86108250	1944	1944	1944	1944	0
192	20240513	160300	86108250	1944	1944	1944	1944	0
193	20240513	160200	86108250	1944	1944	1944	1944	0
194	20240513	160100	86108250	1944	1944	1944	1944	0
195	20240513	160000	86108250	1944	1944	1944	1944	0
196	20240513	155900	86108250	1944	1944	1944	1944	0
197	20240513	155800	86108250	1944	1944	1944	1944	0
198	20240513	155700	86108250	1944	1944	1944	1944	0
199	20240513	155600	86108250	1944	1944	1944	1944	0
200	20240513	155500	86108250	1944	1944	1944	1944	0
201	20240513	155400	86108250	1944	1944	1944	1944	0
202	20240513	155300	86108250	1944	1944	1944	1944	0
203	20240513	155200	86108250	1944	1944	1944	1944	0
204	20240513	155100	86108250	1944	1944	1944	1944	0
205	20240513	155000	86108250	1944	1944	1944	1944	0
206	20240513	154900	86108250	1944	1944	1944	1944	0
207	20240513	154800	86108250	1944	1944	1944	1944	0
208	20240513	154700	86108250	1944	1944	1944	1944	0
209	20240513	154600	86108250	1944	1944	1944	1944	0
210	20240513	154500	86108250	1944	1944	1944	1944	0
211	20240513	154400	86108250	1944	1944	1944	1944	0
212	20240513	154300	86108250	1944	1943	1944	1943	25
213	20240513	154200	86108250	1944	1944	1944	1944	0
214	20240513	154100	86108250	1944	1944	1944	1944	0
215	20240513	154000	86108250	1944	1944	1944	1944	0
216	20240513	153900	86108250	1944	1944	1944	1944	0
217	20240513	153800	86108250	1944	1944	1944	1944	0
218	20240513	153700	86108250	1944	1944	1944	1944	0
219	20240513	153600	86108250	1944	1944	1944	1944	0
220	20240513	153500	86108250	1944	1944	1944	1944	0
221	20240513	153400	86108250	1944	1944	1944	1944	0
222	20240513	153300	86108250	1944	1944	1944	1944	0
223	20240513	153200	86108250	1944	1944	1944	1944	0
224	20240513	153100	86108250	1944	1944	1944	1944	0
225	20240513	153000	86108250	1944	1944	1944	1944	0
226	20240513	152900	86108250	1944	1944	1944	1944	0
227	20240513	152800	86108250	1944	1944	1944	1944	0
228	20240513	152700	86108250	1944	1944	1944	1944	0
229	20240513	152600	86108250	1944	1944	1944	1944	0
230	20240513	152500	86108250	1944	1944	1944	1944	0
231	20240513	152400	86108250	1944	1944	1944	1944	0
232	20240513	152300	86108250	1944	1944	1944	1944	0
233	20240513	152200	86108250	1944	1944	1944	1944	0
234	20240513	152100	86108250	1944	1944	1944	1944	0
235	20240513	152000	86108250	1944	1944	1944	1944	0
236	20240513	151900	86108250	1944	1943	1944	1943	25
237	20240513	151800	86059674	1944	1940	1944	1940	50
238	20240513	151700	85962662	1940	1938	1940	1938	590
239	20240513	151600	84819236	1937	1937	1937	1937	200
240	20240513	151500	84431836	1937	1937	1937	1937	200
241	20240513	151400	84044436	1938	1938	1938	1938	0
242	20240513	151300	84044436	1938	1937	1938	1937	188
243	20240513	151200	83680110	1938	1937	1938	1937	327
244	20240513	151100	83046702	1938	1938	1938	1938	100
245	20240513	151000	82852902	1938	1937	1938	1936	71
246	20240513	150900	82715316	1938	1938	1938	1938	111
247	20240513	150800	82500198	1938	1938	1938	1938	80
248	20240513	150700	82345158	1938	1936	1938	1936	2
249	20240513	150600	82341284	1938	1938	1938	1938	0
250	20240513	150500	82341284	1938	1938	1938	1938	0
251	20240513	150400	82341284	1938	1938	1938	1938	11
252	20240513	150300	82319966	1938	1937	1938	1937	1941
253	20240513	150200	78559307	1937	1937	1937	1937	1571
254	20240513	150100	75516280	1937	1937	1937	1937	4
255	20240513	150000	75508532	1936	1936	1936	1936	265
256	20240513	145900	74995492	1937	1937	1937	1937	0
257	20240513	145800	74995492	1937	1937	1937	1937	0
258	20240513	145700	74995492	1937	1937	1937	1937	0
259	20240513	145600	74995492	1937	1937	1937	1937	5
260	20240513	145500	74985807	1937	1937	1937	1937	0
261	20240513	145400	74985807	1937	1937	1937	1937	0
262	20240513	145300	74985807	1937	1937	1937	1937	8
263	20240513	145200	74970311	1937	1936	1937	1936	12
264	20240513	145100	74947069	1937	1937	1937	1937	0
265	20240513	145000	74947069	1937	1937	1937	1937	0
266	20240513	144900	74947069	1937	1937	1937	1937	0
267	20240513	144800	74947069	1937	1937	1937	1937	0
268	20240513	144700	74947069	1937	1937	1937	1937	0
269	20240513	144600	74947069	1937	1937	1937	1937	0
270	20240513	144500	74947069	1937	1937	1937	1937	0
271	20240513	144400	74947069	1937	1937	1937	1937	0
272	20240513	144300	74947069	1937	1937	1937	1937	0
273	20240513	144200	74947069	1937	1937	1937	1937	0
274	20240513	144100	74947069	1937	1937	1937	1937	0
275	20240513	144000	74947069	1937	1937	1937	1937	0
276	20240513	143900	74947069	1937	1937	1937	1937	0
277	20240513	143800	74947069	1937	1937	1937	1937	5
278	20240513	143700	74937384	1937	1937	1937	1937	0
279	20240513	143600	74937384	1937	1937	1937	1937	0
280	20240513	143500	74937384	1937	1937	1937	1937	0
281	20240513	143400	74937384	1937	1937	1937	1937	0
282	20240513	143300	74937384	1937	1937	1937	1937	90
283	20240513	143200	74763054	1937	1937	1937	1937	0
284	20240513	143100	74763054	1937	1937	1937	1937	10
285	20240513	143000	74743684	1937	1937	1937	1937	7
286	20240513	142900	74730125	1937	1937	1937	1937	893
287	20240513	142800	73000384	1937	1937	1937	1937	0
288	20240513	142700	73000384	1937	1937	1937	1937	0
289	20240513	142600	73000384	1937	1937	1937	1937	0
290	20240513	142500	73000384	1937	1937	1937	1937	0
291	20240513	142400	73000384	1937	1940	1940	1937	608
292	20240513	142300	71821916	1941	1941	1941	1941	0
293	20240513	142200	71821916	1941	1941	1941	1941	1
294	20240513	142100	71819975	1940	1940	1940	1940	0
295	20240513	142000	71819975	1940	1940	1940	1940	28
296	20240513	141900	71765655	1940	1941	1941	1940	2972
297	20240513	141800	65999853	1941	1941	1941	1941	0
298	20240513	141700	65999853	1941	1944	1944	1941	5000
299	20240513	141600	56292525	1944	1944	1944	1944	100
300	20240513	141500	56098125	1943	1943	1943	1943	0
301	20240513	141400	56098125	1943	1943	1943	1943	0
302	20240513	141300	56098125	1943	1943	1943	1943	0
303	20240513	141200	56098125	1943	1944	1944	1943	500
304	20240513	141100	55126611	1946	1946	1946	1946	0
305	20240513	141000	55126611	1946	1946	1946	1946	0
306	20240513	140900	55126611	1946	1945	1946	1945	10
307	20240513	140800	55107160	1945	1945	1945	1945	0
308	20240513	140700	55107160	1945	1945	1945	1945	0
309	20240513	140600	55107160	1945	1945	1945	1945	3
310	20240513	140500	55101325	1946	1946	1946	1946	0
311	20240513	140400	55101325	1946	1946	1946	1946	0
312	20240513	140300	55101325	1946	1946	1946	1946	0
313	20240513	140200	55101325	1946	1946	1946	1946	0
314	20240513	140100	55101325	1946	1946	1946	1946	0
315	20240513	140000	55101325	1946	1945	1946	1945	3
316	20240513	135900	55095489	1946	1946	1946	1946	31
317	20240513	135800	55035163	1946	1946	1946	1946	0
318	20240513	135700	55035163	1946	1945	1946	1945	297
319	20240513	135600	54457490	1945	1945	1945	1945	0
320	20240513	135500	54457490	1945	1945	1945	1945	0
321	20240513	135400	54457490	1945	1945	1945	1945	0
322	20240513	135300	54457490	1945	1945	1945	1945	7
323	20240513	135200	54443875	1945	1945	1945	1945	0
324	20240513	135100	54443875	1945	1945	1945	1945	0
325	20240513	135000	54443875	1945	1945	1945	1945	0
326	20240513	134900	54443875	1945	1945	1945	1945	0
327	20240513	134800	54443875	1945	1944	1945	1944	3653
328	20240513	134700	47339790	1944	1944	1944	1944	0
329	20240513	134600	47339790	1944	1944	1944	1944	594
330	20240513	134500	46185054	1944	1944	1944	1944	200
331	20240513	134400	45796254	1944	1944	1944	1944	0
332	20240513	134300	45796254	1944	1944	1944	1944	0
333	20240513	134200	45796254	1944	1944	1944	1944	0
334	20240513	134100	45796254	1944	1944	1944	1944	0
335	20240513	134000	45796254	1944	1944	1944	1944	0
336	20240513	133900	45796254	1944	1944	1944	1944	0
337	20240513	133800	45796254	1944	1944	1944	1944	1
338	20240513	133700	45794310	1944	1944	1944	1944	0
339	20240513	133600	45794310	1944	1944	1944	1944	0
340	20240513	133500	45794310	1944	1944	1944	1944	0
341	20240513	133400	45794310	1944	1944	1944	1944	0
342	20240513	133300	45794310	1944	1944	1944	1944	0
343	20240513	133200	45794310	1944	1944	1944	1944	0
344	20240513	133100	45794310	1944	1944	1944	1944	0
345	20240513	133000	45794310	1944	1944	1944	1944	100
346	20240513	132900	45599910	1945	1945	1945	1945	0
347	20240513	132800	45599910	1945	1945	1945	1945	1
348	20240513	132700	45597965	1944	1944	1944	1944	0
349	20240513	132600	45597965	1944	1944	1944	1944	673
350	20240513	132500	44289653	1945	1945	1945	1945	0
351	20240513	132400	44289653	1945	1945	1945	1945	0
352	20240513	132300	44289653	1945	1945	1945	1945	0
353	20240513	132200	44289653	1945	1945	1945	1945	2050
354	20240513	132100	40302403	1946	1946	1946	1946	0
355	20240513	132000	40302403	1946	1946	1946	1946	10
356	20240513	131900	40282943	1946	1946	1946	1946	20
357	20240513	131800	40244023	1946	1946	1946	1946	10
358	20240513	131700	40224563	1946	1946	1946	1946	0
359	20240513	131600	40224563	1946	1946	1946	1946	3
360	20240513	131500	40218725	1946	1946	1946	1946	0
361	20240513	131400	40218725	1946	1946	1946	1946	0
362	20240513	131300	40218725	1946	1946	1946	1946	19
363	20240513	131200	40181751	1946	1946	1946	1946	0
364	20240513	131100	40181751	1946	1946	1946	1946	1081
365	20240513	131000	38078125	1947	1947	1947	1947	10
366	20240513	130900	38058655	1946	1946	1946	1946	0
367	20240513	130800	38058655	1946	1946	1946	1946	452
368	20240513	130700	37179063	1945	1945	1945	1945	0
369	20240513	130600	37179063	1945	1945	1945	1945	0
370	20240513	130500	37179063	1945	1945	1945	1945	0
371	20240513	130400	37179063	1945	1945	1945	1945	0
372	20240513	130300	37179063	1945	1945	1945	1945	0
373	20240513	130200	37179063	1945	1945	1945	1945	0
374	20240513	130100	37179063	1945	1945	1945	1945	6
375	20240513	130000	37167393	1945	1945	1945	1945	0
376	20240513	125900	37167393	1945	1945	1945	1945	10
377	20240513	125800	37147943	1945	1945	1945	1945	0
378	20240513	125700	37147943	1945	1945	1945	1945	0
379	20240513	125600	37147943	1945	1945	1945	1945	0
380	20240513	125500	37147943	1945	1945	1945	1945	550
381	20240513	125400	36078193	1946	1946	1946	1946	0
382	20240513	125300	36078193	1946	1946	1946	1946	38
383	20240513	125200	36004245	1946	1946	1946	1946	18
384	20240513	125100	35969217	1946	1946	1946	1946	0
385	20240513	125000	35969217	1946	1946	1946	1946	0
386	20240513	124900	35969217	1946	1946	1946	1946	0
387	20240513	124800	35969217	1946	1946	1946	1946	3
388	20240513	124700	35963379	1946	1946	1946	1946	0
389	20240513	124600	35963379	1946	1946	1946	1946	7
390	20240513	124500	35949757	1946	1946	1946	1946	200
391	20240513	124400	35560557	1946	1946	1946	1946	0
392	20240513	124300	35560557	1946	1946	1946	1946	0
393	20240513	124200	35560557	1946	1946	1946	1946	0
394	20240513	124100	35560557	1946	1946	1946	1946	0
395	20240513	124000	35560557	1946	1946	1946	1946	0
396	20240513	123900	35560557	1946	1946	1946	1946	0
397	20240513	123800	35560557	1946	1946	1946	1946	83
398	20240513	123700	35399039	1946	1946	1946	1946	10
399	20240513	123600	35379579	1946	1946	1946	1946	0
400	20240513	123500	35379579	1946	1946	1946	1946	0
401	20240513	123400	35379579	1946	1946	1946	1946	0
402	20240513	123300	35379579	1946	1946	1946	1946	0
403	20240513	123200	35379579	1946	1946	1946	1946	0
404	20240513	123100	35379579	1946	1946	1946	1946	0
405	20240513	123000	35379579	1946	1946	1946	1946	10
406	20240513	122900	35360119	1944	1944	1944	1944	0
407	20240513	122800	35360119	1944	1944	1944	1944	0
408	20240513	122700	35360119	1944	1944	1944	1944	0
409	20240513	122600	35360119	1944	1944	1944	1944	0
410	20240513	122500	35360119	1944	1944	1944	1944	0
411	20240513	122400	35360119	1944	1944	1944	1944	0
412	20240513	122300	35360119	1944	1944	1944	1944	0
413	20240513	122200	35360119	1944	1944	1944	1944	5
414	20240513	122100	35350399	1944	1944	1944	1944	162
415	20240513	122000	35035471	1943	1943	1943	1943	0
416	20240513	121900	35035471	1943	1943	1943	1943	0
417	20240513	121800	35035471	1943	1943	1943	1943	0
418	20240513	121700	35035471	1943	1943	1943	1943	0
419	20240513	121600	35035471	1943	1943	1943	1943	0
420	20240513	121500	35035471	1943	1943	1943	1943	0
421	20240513	121400	35035471	1943	1943	1943	1943	0
422	20240513	121300	35035471	1943	1943	1943	1943	0
423	20240513	121200	35035471	1943	1943	1943	1943	0
424	20240513	121100	35035471	1943	1943	1943	1943	383
425	20240513	121000	34291302	1945	1945	1945	1945	0
426	20240513	120900	34291302	1945	1945	1945	1945	0
427	20240513	120800	34291302	1945	1945	1945	1945	0
428	20240513	120700	34291302	1945	1945	1945	1945	0
429	20240513	120600	34291302	1945	1945	1945	1945	0
430	20240513	120500	34291302	1945	1945	1945	1945	0
431	20240513	120400	34291302	1945	1945	1945	1945	42
432	20240513	120300	34209612	1946	1946	1946	1946	1
433	20240513	120200	34207666	1948	1948	1948	1948	0
434	20240513	120100	34207666	1948	1948	1948	1948	0
435	20240513	120000	34207666	1948	1948	1948	1948	0
436	20240513	115900	34207666	1948	1948	1948	1948	0
437	20240513	115800	34207666	1948	1948	1948	1948	0
438	20240513	115700	34207666	1948	1948	1948	1948	0
439	20240513	115600	34207666	1948	1948	1948	1948	0
440	20240513	115500	34207666	1948	1948	1948	1948	0
441	20240513	115400	34207666	1948	1948	1948	1948	0
442	20240513	115300	34207666	1948	1948	1948	1948	0
443	20240513	115200	34207666	1948	1948	1948	1948	0
444	20240513	115100	34207666	1948	1948	1948	1948	0
445	20240513	115000	34207666	1948	1948	1948	1948	0
446	20240513	114900	34207666	1948	1948	1948	1948	2
447	20240513	114800	34203770	1948	1948	1948	1948	0
448	20240513	114700	34203770	1948	1948	1948	1948	0
449	20240513	114600	34203770	1948	1948	1948	1948	0
450	20240513	114500	34203770	1948	1948	1948	1948	80
451	20240513	114400	34047930	1948	1948	1948	1948	8
452	20240513	114300	34032346	1946	1948	1948	1946	13
453	20240513	114200	34007026	1947	1948	1948	1947	6
454	20240513	114100	33995340	1949	1949	1949	1949	0
455	20240513	114000	33995340	1949	1949	1949	1949	0
456	20240513	113900	33995340	1949	1949	1949	1949	0
457	20240513	113800	33995340	1949	1949	1949	1949	0
458	20240513	113700	33995340	1949	1949	1949	1949	0
459	20240513	113600	33995340	1949	1949	1949	1949	0
460	20240513	113500	33995340	1949	1949	1949	1949	0
461	20240513	113400	33995340	1949	1949	1949	1949	0
462	20240513	113300	33995340	1949	1949	1949	1949	0
463	20240513	113200	33995340	1949	1949	1949	1949	0
464	20240513	113100	33995340	1949	1949	1949	1949	0
465	20240513	113000	33995340	1949	1949	1949	1949	0
466	20240513	112900	33995340	1949	1949	1949	1949	0
467	20240513	112800	33995340	1949	1949	1949	1949	0
468	20240513	112700	33995340	1949	1949	1949	1949	0
469	20240513	112600	33995340	1949	1949	1949	1949	0
470	20240513	112500	33995340	1949	1949	1949	1949	0
471	20240513	112400	33995340	1949	1949	1949	1949	0
472	20240513	112300	33995340	1949	1949	1949	1949	0
473	20240513	112200	33995340	1949	1949	1949	1949	0
474	20240513	112100	33995340	1949	1949	1949	1949	0
475	20240513	112000	33995340	1949	1949	1949	1949	0
476	20240513	111900	33995340	1949	1949	1949	1949	0
477	20240513	111800	33995340	1949	1949	1949	1949	0
478	20240513	111700	33995340	1949	1949	1949	1949	0
479	20240513	111600	33995340	1949	1949	1949	1949	0
480	20240513	111500	33995340	1949	1949	1949	1949	0
481	20240513	111400	33995340	1949	1949	1949	1949	0
482	20240513	111300	33995340	1949	1949	1949	1949	0
483	20240513	111200	33995340	1949	1949	1949	1949	0
484	20240513	111100	33995340	1949	1949	1949	1949	0
485	20240513	111000	33995340	1949	1949	1949	1949	0
486	20240513	110900	33995340	1949	1949	1949	1949	0
487	20240513	110800	33995340	1949	1949	1949	1949	0
488	20240513	110700	33995340	1949	1949	1949	1949	0
489	20240513	110600	33995340	1949	1949	1949	1949	0
490	20240513	110500	33995340	1949	1949	1949	1949	0
491	20240513	110400	33995340	1949	1949	1949	1949	0
492	20240513	110300	33995340	1949	1949	1949	1949	0
493	20240513	110200	33995340	1949	1949	1949	1949	0
494	20240513	110100	33995340	1949	1949	1949	1949	0
495	20240513	110000	33995340	1949	1942	1949	1942	189
496	20240513	105900	33628295	1942	1942	1942	1942	0
497	20240513	105800	33628295	1942	1942	1942	1942	0
498	20240513	105700	33628295	1942	1942	1942	1942	0
499	20240513	105600	33628295	1942	1942	1942	1942	50
500	20240513	105500	33531195	1941	1941	1941	1941	0
501	20240513	105400	33531195	1941	1941	1941	1941	0
502	20240513	105300	33531195	1941	1941	1941	1941	0
503	20240513	105200	33531195	1941	1941	1941	1941	0
504	20240513	105100	33531195	1941	1942	1942	1941	586
505	20240513	105000	32393463	1941	1941	1941	1941	0
506	20240513	104900	32393463	1941	1941	1941	1941	0
507	20240513	104800	32393463	1941	1940	1941	1940	700
508	20240513	104700	31035163	1940	1940	1940	1940	800
509	20240513	104600	29483163	1941	1941	1941	1941	792
510	20240513	104500	27945891	1942	1944	1944	1942	4892
511	20240513	104400	18445623	1943	1943	1943	1943	0
512	20240513	104300	18445623	1943	1943	1943	1943	0
513	20240513	104200	18445623	1943	1943	1943	1943	0
514	20240513	104100	18445623	1943	1943	1943	1943	0
515	20240513	104000	18445623	1943	1943	1943	1943	9
516	20240513	103900	18428136	1943	1943	1943	1943	0
517	20240513	103800	18428136	1943	1943	1943	1943	1020
518	20240513	103700	16446276	1943	1944	1944	1943	1268
519	20240513	103600	13981910	1944	1944	1944	1944	1000
520	20240513	103500	12037910	1944	1946	1946	1944	1020
521	20240513	103400	10054263	1945	1945	1945	1945	0
522	20240513	103300	10054263	1945	1945	1945	1945	0
523	20240513	103200	10054263	1945	1945	1945	1945	0
524	20240513	103100	10054263	1945	1945	1945	1945	1000
525	20240513	103000	8109263	1951	1951	1951	1951	52
526	20240513	102900	8007811	1946	1946	1946	1946	0
527	20240513	102800	8007811	1946	1946	1946	1946	0
528	20240513	102700	8007811	1946	1946	1946	1946	1357
529	20240513	102600	5367089	1946	1946	1946	1946	0
530	20240513	102500	5367089	1946	1946	1946	1946	25
531	20240513	102400	5318439	1946	1946	1946	1946	0
532	20240513	102300	5318439	1946	1946	1946	1946	0
533	20240513	102200	5318439	1946	1946	1946	1946	0
534	20240513	102100	5318439	1946	1946	1946	1946	0
535	20240513	102000	5318439	1946	1947	1947	1946	591
536	20240513	101900	4168102	1948	1948	1948	1948	0
537	20240513	101800	4168102	1948	1948	1948	1948	0
538	20240513	101700	4168102	1948	1949	1949	1948	115
539	20240513	101600	3944031	1951	1951	1951	1951	58
540	20240513	101500	3830873	1951	1949	1951	1949	5
541	20240513	101400	3821121	1952	1952	1952	1952	0
542	20240513	101300	3821121	1952	1952	1952	1952	0
543	20240513	101200	3821121	1952	1952	1952	1952	0
544	20240513	101100	3821121	1952	1952	1952	1952	3
545	20240513	101000	3815265	1952	1952	1952	1952	0
546	20240513	100900	3815265	1952	1952	1952	1952	6
547	20240513	100800	3803553	1948	1948	1948	1948	0
548	20240513	100700	3803553	1948	1948	1948	1948	10
549	20240513	100600	3784073	1948	1948	1948	1948	6
550	20240513	100500	3772385	1948	1948	1948	1948	0
551	20240513	100400	3772385	1948	1948	1948	1948	94
552	20240513	100300	3589273	1948	1948	1948	1948	0
553	20240513	100200	3589273	1948	1949	1949	1948	50
554	20240513	100100	3491853	1953	1953	1953	1953	0
555	20240513	100000	3491853	1953	1953	1953	1953	0
556	20240513	095900	3491853	1953	1953	1953	1953	0
557	20240513	095800	3491853	1953	1953	1953	1953	0
558	20240513	095700	3491853	1953	1953	1953	1953	0
559	20240513	095600	3491853	1953	1953	1953	1953	0
560	20240513	095500	3491853	1953	1953	1953	1953	0
561	20240513	095400	3491853	1953	1953	1953	1953	0
562	20240513	095300	3491853	1953	1953	1953	1953	2
563	20240513	095200	3487947	1947	1947	1947	1947	0
564	20240513	095100	3487947	1947	1947	1947	1947	180
565	20240513	095000	3137487	1947	1947	1947	1947	3
566	20240513	094900	3131646	1953	1953	1953	1953	0
567	20240513	094800	3131646	1953	1953	1953	1953	0
568	20240513	094700	3131646	1953	1953	1953	1953	0
569	20240513	094600	3131646	1953	1953	1953	1953	0
570	20240513	094500	3131646	1953	1953	1953	1953	0
571	20240513	094400	3131646	1953	1953	1953	1953	1
572	20240513	094300	3129693	1954	1954	1954	1954	0
573	20240513	094200	3129693	1954	1954	1954	1954	0
574	20240513	094100	3129693	1954	1954	1954	1954	0
575	20240513	094000	3129693	1954	1954	1954	1954	0
576	20240513	093900	3129693	1954	1954	1954	1954	0
577	20240513	093800	3129693	1954	1954	1954	1954	0
578	20240513	093700	3129693	1954	1954	1954	1954	0
579	20240513	093600	3129693	1954	1954	1954	1954	0
580	20240513	093500	3129693	1954	1954	1954	1954	0
581	20240513	093400	3129693	1954	1954	1954	1954	0
582	20240513	093300	3129693	1954	1954	1954	1954	0
583	20240513	093200	3129693	1954	1954	1954	1954	0
584	20240513	093100	3129693	1954	1954	1954	1954	0
585	20240513	093000	3129693	1954	1954	1954	1954	0
586	20240513	092900	3129693	1954	1954	1954	1954	0
587	20240513	092800	3129693	1954	1954	1954	1954	0
588	20240513	092700	3129693	1954	1954	1954	1954	0
589	20240513	092600	3129693	1954	1954	1954	1954	0
590	20240513	092500	3129693	1954	1953	1954	1953	21
591	20240513	092400	3088679	1946	1946	1946	1946	0
592	20240513	092300	3088679	1946	1947	1947	1946	1050
593	20240513	092200	1044865	1946	1946	1946	1946	48
594	20240513	092100	951457	1948	1948	1948	1948	0
595	20240513	092000	951457	1948	1948	1948	1948	35
596	20240513	091900	883277	1948	1948	1948	1948	6
597	20240513	091800	871589	1947	1948	1948	1947	9
598	20240513	091700	854063	1954	1954	1954	1954	0
599	20240513	091600	854063	1954	1954	1954	1954	0
600	20240513	091500	854063	1954	1954	1954	1954	1
601	20240513	091400	852109	1954	1954	1954	1954	0
602	20240513	091300	852109	1954	1954	1954	1954	0
603	20240513	091200	852109	1954	1954	1954	1954	2
604	20240513	091100	848201	1954	1954	1954	1954	0
605	20240513	091000	848201	1954	1954	1954	1954	0
606	20240513	090900	848201	1954	1954	1954	1954	0
607	20240513	090800	848201	1954	1954	1954	1954	5
608	20240513	090700	838431	1955	1955	1955	1955	77
609	20240513	090600	687896	1956	1956	1956	1956	0
610	20240513	090500	687896	1956	1956	1956	1956	14
611	20240513	090400	660512	1946	1946	1946	1946	50
612	20240513	090300	563212	1956	1956	1956	1956	0
613	20240513	090200	563212	1956	1956	1956	1956	99
614	20240513	090100	369568	1953	1953	1953	1953	0
615	20240513	090000	369568	1953	1958	1958	1953	189