KissMeData/033130/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191300	102230454	1936	1936	1936	1936	274
3	20240514	191200	102230454	1936	1936	1936	1936	0
4	20240514	191100	102230454	1936	1936	1936	1936	0
5	20240514	191000	102230454	1936	1936	1936	1936	0
6	20240514	190900	102230454	1936	1936	1936	1936	0
7	20240514	190800	102230454	1936	1936	1936	1936	0
8	20240514	190700	102230454	1936	1936	1936	1936	0
9	20240514	190600	102230454	1936	1936	1936	1936	0
10	20240514	190500	102230454	1936	1936	1936	1936	0
11	20240514	190400	102230454	1936	1936	1936	1936	0
12	20240514	190300	102230454	1936	1936	1936	1936	0
13	20240514	190200	102230454	1936	1936	1936	1936	0
14	20240514	190100	102230454	1936	1936	1936	1936	0
15	20240514	190000	102230454	1936	1936	1936	1936	0
16	20240514	185900	102230454	1936	1936	1936	1936	0
17	20240514	185800	102230454	1936	1936	1936	1936	0
18	20240514	185700	102230454	1936	1936	1936	1936	0
19	20240514	185600	102230454	1936	1936	1936	1936	0
20	20240514	185500	102230454	1936	1936	1936	1936	0
21	20240514	185400	102230454	1936	1936	1936	1936	0
22	20240514	185300	102230454	1936	1936	1936	1936	0
23	20240514	185200	102230454	1936	1936	1936	1936	0
24	20240514	185100	102230454	1936	1936	1936	1936	0
25	20240514	185000	102230454	1936	1936	1936	1936	0
26	20240514	184900	102230454	1936	1936	1936	1936	0
27	20240514	184800	102230454	1936	1936	1936	1936	0
28	20240514	184700	102230454	1936	1936	1936	1936	0
29	20240514	184600	102230454	1936	1936	1936	1936	0
30	20240514	184500	102230454	1936	1936	1936	1936	0
31	20240514	184400	102230454	1936	1936	1936	1936	0
32	20240514	184300	102230454	1936	1936	1936	1936	274
33	20240514	184200	102230454	1936	1936	1936	1936	0
34	20240514	184100	102230454	1936	1936	1936	1936	0
35	20240514	184000	102230454	1936	1936	1936	1936	0
36	20240514	183900	102230454	1936	1936	1936	1936	0
37	20240514	183800	102230454	1936	1936	1936	1936	0
38	20240514	183700	102230454	1936	1936	1936	1936	0
39	20240514	183600	102230454	1936	1936	1936	1936	0
40	20240514	183500	102230454	1936	1936	1936	1936	0
41	20240514	183400	102230454	1936	1936	1936	1936	0
42	20240514	183300	102230454	1936	1936	1936	1936	0
43	20240514	183200	102230454	1936	1936	1936	1936	0
44	20240514	183100	102230454	1936	1936	1936	1936	0
45	20240514	183000	102230454	1936	1936	1936	1936	0
46	20240514	182900	102230454	1936	1936	1936	1936	0
47	20240514	182800	102230454	1936	1936	1936	1936	0
48	20240514	182700	102230454	1936	1936	1936	1936	0
49	20240514	182600	102230454	1936	1936	1936	1936	0
50	20240514	182500	102230454	1936	1936	1936	1936	0
51	20240514	182400	102230454	1936	1936	1936	1936	0
52	20240514	182300	102230454	1936	1936	1936	1936	0
53	20240514	182200	102230454	1936	1936	1936	1936	0
54	20240514	182100	102230454	1936	1936	1936	1936	0
55	20240514	182000	102230454	1936	1936	1936	1936	0
56	20240514	181900	102230454	1936	1936	1936	1936	0
57	20240514	181800	102230454	1936	1936	1936	1936	0
58	20240514	181700	102230454	1936	1936	1936	1936	0
59	20240514	181600	102230454	1936	1936	1936	1936	0
60	20240514	181500	102230454	1936	1936	1936	1936	0
61	20240514	181400	102230454	1936	1936	1936	1936	0
62	20240514	181300	102230454	1936	1936	1936	1936	274
63	20240514	181200	102230454	1936	1936	1936	1936	0
64	20240514	181100	102230454	1936	1936	1936	1936	0
65	20240514	181000	102230454	1936	1936	1936	1936	0
66	20240514	180900	102230454	1936	1936	1936	1936	0
67	20240514	180800	102230454	1936	1936	1936	1936	0
68	20240514	180700	102230454	1936	1936	1936	1936	0
69	20240514	180600	102230454	1936	1936	1936	1936	0
70	20240514	180500	102230454	1936	1936	1936	1936	0
71	20240514	180400	102230454	1936	1936	1936	1936	0
72	20240514	180300	102230454	1936	1936	1936	1936	0
73	20240514	180200	102230454	1936	1936	1936	1936	0
74	20240514	180100	102230454	1936	1936	1936	1936	0
75	20240514	180000	102230454	1936	1936	1936	1936	0
76	20240514	175900	102230454	1936	1936	1936	1936	0
77	20240514	175800	102230454	1936	1936	1936	1936	0
78	20240514	175700	102230454	1936	1936	1936	1936	0
79	20240514	175600	102230454	1936	1936	1936	1936	0
80	20240514	175500	102230454	1936	1936	1936	1936	0
81	20240514	175400	102230454	1936	1936	1936	1936	0
82	20240514	175300	102230454	1936	1936	1936	1936	0
83	20240514	175200	102230454	1936	1936	1936	1936	0
84	20240514	175100	102230454	1936	1936	1936	1936	0
85	20240514	175000	102230454	1936	1936	1936	1936	0
86	20240514	174900	102230454	1936	1936	1936	1936	0
87	20240514	174800	102230454	1936	1936	1936	1936	0
88	20240514	174700	102230454	1936	1936	1936	1936	0
89	20240514	174600	102230454	1936	1936	1936	1936	0
90	20240514	174500	102230454	1936	1936	1936	1936	0
91	20240514	174400	102230454	1936	1936	1936	1936	0
92	20240514	174300	102230454	1936	1936	1936	1936	274
93	20240514	174200	102230454	1936	1936	1936	1936	0
94	20240514	174100	102230454	1936	1936	1936	1936	0
95	20240514	174000	102230454	1936	1936	1936	1936	0
96	20240514	173900	102230454	1936	1936	1936	1936	0
97	20240514	173800	102230454	1936	1936	1936	1936	0
98	20240514	173700	102230454	1936	1936	1936	1936	0
99	20240514	173600	102230454	1936	1936	1936	1936	0
100	20240514	173500	102230454	1936	1936	1936	1936	0
101	20240514	173400	102230454	1936	1936	1936	1936	0
102	20240514	173300	102230454	1936	1936	1936	1936	0
103	20240514	173200	102230454	1936	1936	1936	1936	0
104	20240514	173100	102230454	1936	1936	1936	1936	0
105	20240514	173000	102230454	1936	1936	1936	1936	0
106	20240514	172900	102230454	1936	1936	1936	1936	0
107	20240514	172800	102230454	1936	1936	1936	1936	0
108	20240514	172700	102230454	1936	1936	1936	1936	0
109	20240514	172600	102230454	1936	1936	1936	1936	0
110	20240514	172500	102230454	1936	1936	1936	1936	0
111	20240514	172400	102230454	1936	1936	1936	1936	0
112	20240514	172300	102230454	1936	1936	1936	1936	0
113	20240514	172200	102230454	1936	1936	1936	1936	0
114	20240514	172100	102230454	1936	1936	1936	1936	0
115	20240514	172000	102230454	1936	1936	1936	1936	0
116	20240514	171900	102230454	1936	1936	1936	1936	0
117	20240514	171800	102230454	1936	1936	1936	1936	0
118	20240514	171700	102230454	1936	1936	1936	1936	0
119	20240514	171600	102230454	1936	1936	1936	1936	0
120	20240514	171500	102230454	1936	1936	1936	1936	0
121	20240514	171400	102230454	1936	1936	1936	1936	0
122	20240514	171300	102230454	1936	1936	1936	1936	274
123	20240514	171200	102230454	1936	1936	1936	1936	0
124	20240514	171100	102230454	1936	1936	1936	1936	0
125	20240514	171000	102230454	1936	1936	1936	1936	0
126	20240514	170900	102230454	1936	1936	1936	1936	0
127	20240514	170800	102230454	1936	1936	1936	1936	0
128	20240514	170700	102230454	1936	1936	1936	1936	0
129	20240514	170600	102230454	1936	1936	1936	1936	0
130	20240514	170500	102230454	1936	1936	1936	1936	0
131	20240514	170400	102230454	1936	1936	1936	1936	0
132	20240514	170300	102230454	1936	1936	1936	1936	0
133	20240514	170200	102230454	1936	1936	1936	1936	0
134	20240514	170100	102230454	1936	1936	1936	1936	0
135	20240514	170000	102230454	1936	1936	1936	1936	0
136	20240514	165900	102230454	1936	1936	1936	1936	0
137	20240514	165800	102230454	1936	1936	1936	1936	0
138	20240514	165700	102230454	1936	1936	1936	1936	0
139	20240514	165600	102230454	1936	1936	1936	1936	0
140	20240514	165500	102230454	1936	1936	1936	1936	0
141	20240514	165400	102230454	1936	1936	1936	1936	0
142	20240514	165300	102230454	1936	1936	1936	1936	0
143	20240514	165200	102230454	1936	1936	1936	1936	0
144	20240514	165100	102230454	1936	1936	1936	1936	0
145	20240514	165000	102230454	1936	1936	1936	1936	0
146	20240514	164900	102230454	1936	1936	1936	1936	0
147	20240514	164800	102230454	1936	1936	1936	1936	0
148	20240514	164700	102230454	1936	1936	1936	1936	0
149	20240514	164600	102230454	1936	1936	1936	1936	0
150	20240514	164500	102230454	1936	1936	1936	1936	0
151	20240514	164400	102230454	1936	1936	1936	1936	0
152	20240514	164300	102230454	1936	1936	1936	1936	274
153	20240514	164200	102230454	1936	1936	1936	1936	0
154	20240514	164100	102230454	1936	1936	1936	1936	0
155	20240514	164000	102230454	1936	1936	1936	1936	0
156	20240514	163900	102230454	1936	1936	1936	1936	0
157	20240514	163800	102230454	1936	1936	1936	1936	0
158	20240514	163700	102230454	1936	1936	1936	1936	0
159	20240514	163600	102230454	1936	1936	1936	1936	0
160	20240514	163500	102230454	1936	1936	1936	1936	0
161	20240514	163400	102230454	1936	1936	1936	1936	0
162	20240514	163300	102230454	1936	1936	1936	1936	0
163	20240514	163200	102230454	1936	1936	1936	1936	0
164	20240514	163100	102230454	1936	1936	1936	1936	0
165	20240514	163000	102230454	1936	1936	1936	1936	0
166	20240514	162900	102230454	1936	1936	1936	1936	0
167	20240514	162800	102230454	1936	1936	1936	1936	0
168	20240514	162700	102230454	1936	1936	1936	1936	0
169	20240514	162600	102230454	1936	1936	1936	1936	0
170	20240514	162500	102230454	1936	1936	1936	1936	0
171	20240514	162400	102230454	1936	1936	1936	1936	0
172	20240514	162300	102230454	1936	1936	1936	1936	0
173	20240514	162200	102230454	1936	1936	1936	1936	0
174	20240514	162100	102230454	1936	1936	1936	1936	0
175	20240514	162000	102230454	1936	1936	1936	1936	0
176	20240514	161900	102230454	1936	1936	1936	1936	0
177	20240514	161800	102230454	1936	1936	1936	1936	0
178	20240514	161700	102230454	1936	1936	1936	1936	0
179	20240514	161600	102230454	1936	1936	1936	1936	0
180	20240514	161500	102230454	1936	1936	1936	1936	0
181	20240514	161400	102230454	1936	1936	1936	1936	0
182	20240514	161300	102230454	1936	1936	1936	1936	274
183	20240514	161200	102230454	1936	1936	1936	1936	0
184	20240514	161100	102230454	1936	1936	1936	1936	0
185	20240514	161000	102230454	1936	1936	1936	1936	0
186	20240514	160900	102230454	1936	1936	1936	1936	0
187	20240514	160800	102230454	1936	1936	1936	1936	0
188	20240514	160700	102230454	1936	1936	1936	1936	0
189	20240514	160600	102230454	1936	1936	1936	1936	0
190	20240514	160500	102230454	1936	1936	1936	1936	0
191	20240514	160400	102230454	1936	1936	1936	1936	0
192	20240514	160300	102230454	1936	1936	1936	1936	0
193	20240514	160200	102230454	1936	1936	1936	1936	0
194	20240514	160100	102230454	1936	1936	1936	1936	0
195	20240514	160000	102230454	1936	1936	1936	1936	0
196	20240514	155900	102230454	1936	1936	1936	1936	0
197	20240514	155800	102230454	1936	1936	1936	1936	0
198	20240514	155700	102230454	1936	1936	1936	1936	0
199	20240514	155600	102230454	1936	1936	1936	1936	0
200	20240514	155500	102230454	1936	1936	1936	1936	0
201	20240514	155400	102230454	1936	1936	1936	1936	0
202	20240514	155300	102230454	1936	1936	1936	1936	0
203	20240514	155200	102230454	1936	1936	1936	1936	0
204	20240514	155100	102230454	1936	1936	1936	1936	0
205	20240514	155000	102230454	1936	1936	1936	1936	0
206	20240514	154900	102230454	1936	1936	1936	1936	0
207	20240514	154800	102230454	1936	1936	1936	1936	0
208	20240514	154700	102230454	1936	1936	1936	1936	0
209	20240514	154600	102230454	1936	1936	1936	1936	0
210	20240514	154500	102230454	1936	1936	1936	1936	0
211	20240514	154400	102230454	1936	1936	1936	1936	0
212	20240514	154300	102230454	1936	1936	1936	1936	274
213	20240514	154200	102230454	1936	1936	1936	1936	0
214	20240514	154100	102230454	1936	1936	1936	1936	0
215	20240514	154000	102230454	1936	1936	1936	1936	0
216	20240514	153900	102230454	1936	1936	1936	1936	0
217	20240514	153800	102230454	1936	1936	1936	1936	0
218	20240514	153700	102230454	1936	1936	1936	1936	0
219	20240514	153600	102230454	1936	1936	1936	1936	0
220	20240514	153500	102230454	1936	1936	1936	1936	0
221	20240514	153400	102230454	1936	1936	1936	1936	0
222	20240514	153300	102230454	1936	1936	1936	1936	0
223	20240514	153200	102230454	1936	1936	1936	1936	0
224	20240514	153100	102230454	1936	1936	1936	1936	0
225	20240514	153000	102230454	1936	1936	1936	1936	274
226	20240514	152900	101699990	1936	1936	1936	1936	0
227	20240514	152800	101699990	1936	1936	1936	1936	0
228	20240514	152700	101699990	1936	1936	1936	1936	0
229	20240514	152600	101699990	1936	1936	1936	1936	0
230	20240514	152500	101699990	1936	1936	1936	1936	0
231	20240514	152400	101699990	1936	1936	1936	1936	0
232	20240514	152300	101699990	1936	1936	1936	1936	0
233	20240514	152200	101699990	1936	1936	1936	1936	0
234	20240514	152100	101699990	1936	1936	1936	1936	0
235	20240514	152000	101699990	1936	1936	1936	1936	0
236	20240514	151900	101699990	1936	1936	1936	1936	0
237	20240514	151800	101699990	1936	1936	1936	1936	40
238	20240514	151700	101622550	1936	1936	1936	1936	0
239	20240514	151600	101622550	1936	1936	1936	1936	82
240	20240514	151500	101463798	1936	1936	1936	1936	16
241	20240514	151400	101432822	1936	1936	1936	1936	0
242	20240514	151300	101432822	1936	1936	1936	1936	0
243	20240514	151200	101432822	1936	1936	1936	1936	5
244	20240514	151100	101423142	1936	1936	1936	1936	0
245	20240514	151000	101423142	1936	1936	1936	1936	0
246	20240514	150900	101423142	1936	1936	1936	1936	0
247	20240514	150800	101423142	1936	1936	1936	1936	4
248	20240514	150700	101415398	1936	1936	1936	1936	0
249	20240514	150600	101415398	1936	1936	1936	1936	0
250	20240514	150500	101415398	1936	1936	1936	1936	59
251	20240514	150400	101301174	1936	1936	1936	1936	0
252	20240514	150300	101301174	1936	1936	1936	1936	0
253	20240514	150200	101301174	1936	1936	1936	1936	0
254	20240514	150100	101301174	1936	1936	1936	1936	0
255	20240514	150000	101301174	1936	1936	1936	1936	0
256	20240514	145900	101301174	1936	1936	1936	1936	1
257	20240514	145800	101299238	1936	1926	1936	1926	2
258	20240514	145700	101295376	1936	1936	1936	1936	0
259	20240514	145600	101295376	1936	1936	1936	1936	0
260	20240514	145500	101295376	1936	1936	1936	1926	3
261	20240514	145400	101289578	1932	1932	1932	1932	11
262	20240514	145300	101268326	1932	1927	1932	1927	2
263	20240514	145200	101264467	1936	1936	1936	1936	0
264	20240514	145100	101264467	1936	1936	1936	1936	0
265	20240514	145000	101264467	1936	1936	1936	1936	1
266	20240514	144900	101262531	1927	1929	1929	1927	2000
267	20240514	144800	97407931	1936	1936	1936	1936	0
268	20240514	144700	97407931	1936	1936	1936	1936	17
269	20240514	144600	97375019	1934	1934	1934	1934	0
270	20240514	144500	97375019	1934	1934	1934	1934	0
271	20240514	144400	97375019	1934	1934	1934	1934	0
272	20240514	144300	97375019	1934	1934	1934	1934	210
273	20240514	144200	96968879	1936	1936	1936	1936	0
274	20240514	144100	96968879	1936	1936	1936	1936	0
275	20240514	144000	96968879	1936	1936	1936	1936	10
276	20240514	143900	96949519	1936	1936	1936	1936	9
277	20240514	143800	96932095	1935	1935	1935	1935	0
278	20240514	143700	96932095	1935	1935	1935	1935	0
279	20240514	143600	96932095	1935	1935	1935	1935	0
280	20240514	143500	96932095	1935	1935	1935	1935	0
281	20240514	143400	96932095	1935	1935	1935	1935	0
282	20240514	143300	96932095	1935	1935	1935	1935	0
283	20240514	143200	96932095	1935	1935	1935	1935	0
284	20240514	143100	96932095	1935	1935	1935	1935	0
285	20240514	143000	96932095	1935	1935	1935	1935	0
286	20240514	142900	96932095	1935	1935	1935	1935	0
287	20240514	142800	96932095	1935	1936	1936	1935	2
288	20240514	142700	96928224	1937	1937	1937	1937	0
289	20240514	142600	96928224	1937	1937	1937	1937	0
290	20240514	142500	96928224	1937	1937	1937	1937	18
291	20240514	142400	96893358	1940	1940	1940	1940	0
292	20240514	142300	96893358	1940	1940	1940	1940	0
293	20240514	142200	96893358	1940	1940	1940	1940	0
294	20240514	142100	96893358	1940	1940	1940	1940	0
295	20240514	142000	96893358	1940	1940	1940	1940	0
296	20240514	141900	96893358	1940	1940	1940	1940	0
297	20240514	141800	96893358	1940	1940	1940	1940	0
298	20240514	141700	96893358	1940	1940	1940	1940	0
299	20240514	141600	96893358	1940	1940	1940	1940	0
300	20240514	141500	96893358	1940	1940	1940	1940	0
301	20240514	141400	96893358	1940	1935	1940	1935	3000
302	20240514	141300	91079835	1935	1935	1935	1935	0
303	20240514	141200	91079835	1935	1935	1935	1935	10
304	20240514	141100	91060485	1935	1935	1935	1935	0
305	20240514	141000	91060485	1935	1935	1935	1935	1
306	20240514	140900	91058550	1928	1928	1928	1928	0
307	20240514	140800	91058550	1928	1928	1928	1928	0
308	20240514	140700	91058550	1928	1928	1928	1928	0
309	20240514	140600	91058550	1928	1931	1931	1928	3
310	20240514	140500	91052763	1935	1935	1935	1935	0
311	20240514	140400	91052763	1935	1935	1935	1935	14
312	20240514	140300	91025673	1935	1935	1935	1935	0
313	20240514	140200	91025673	1935	1934	1935	1934	22
314	20240514	140100	90983118	1934	1934	1934	1934	0
315	20240514	140000	90983118	1934	1934	1934	1934	0
316	20240514	135900	90983118	1934	1934	1934	1934	0
317	20240514	135800	90983118	1934	1934	1935	1934	40
318	20240514	135700	90905733	1932	1932	1932	1932	0
319	20240514	135600	90905733	1932	1936	1936	1932	6
320	20240514	135500	90894128	1936	1936	1936	1936	0
321	20240514	135400	90894128	1936	1936	1936	1936	0
322	20240514	135300	90894128	1936	1936	1936	1936	0
323	20240514	135200	90894128	1936	1936	1936	1936	0
324	20240514	135100	90894128	1936	1936	1936	1936	0
325	20240514	135000	90894128	1936	1936	1936	1936	0
326	20240514	134900	90894128	1936	1936	1936	1936	0
327	20240514	134800	90894128	1936	1928	1936	1928	501
328	20240514	134700	89928192	1928	1928	1928	1928	900
329	20240514	134600	88192992	1928	1928	1928	1928	100
330	20240514	134500	88000192	1926	1926	1926	1926	0
331	20240514	134400	88000192	1926	1926	1926	1926	11
332	20240514	134300	87979006	1936	1936	1936	1936	0
333	20240514	134200	87979006	1936	1930	1936	1926	2000
334	20240514	134100	84120608	1934	1934	1934	1934	0
335	20240514	134000	84120608	1934	1934	1934	1934	0
336	20240514	133900	84120608	1934	1934	1934	1934	0
337	20240514	133800	84120608	1934	1934	1934	1934	0
338	20240514	133700	84120608	1934	1934	1934	1934	0
339	20240514	133600	84120608	1934	1934	1934	1934	0
340	20240514	133500	84120608	1934	1934	1934	1934	1
341	20240514	133400	84118674	1934	1934	1934	1934	0
342	20240514	133300	84118674	1934	1934	1934	1934	0
343	20240514	133200	84118674	1934	1934	1934	1934	9
344	20240514	133100	84101268	1934	1934	1934	1934	0
345	20240514	133000	84101268	1934	1934	1934	1934	0
346	20240514	132900	84101268	1934	1934	1934	1934	0
347	20240514	132800	84101268	1934	1934	1934	1934	0
348	20240514	132700	84101268	1934	1934	1934	1934	0
349	20240514	132600	84101268	1934	1934	1934	1934	0
350	20240514	132500	84101268	1934	1934	1934	1934	0
351	20240514	132400	84101268	1934	1934	1934	1934	0
352	20240514	132300	84101268	1934	1934	1934	1934	0
353	20240514	132200	84101268	1934	1928	1934	1928	81
354	20240514	132100	83945094	1927	1928	1928	1927	27
355	20240514	132000	83893064	1929	1931	1931	1929	3
356	20240514	131900	83887274	1934	1934	1934	1934	0
357	20240514	131800	83887274	1934	1934	1934	1934	0
358	20240514	131700	83887274	1934	1934	1934	1934	0
359	20240514	131600	83887274	1934	1934	1934	1934	0
360	20240514	131500	83887274	1934	1934	1934	1934	0
361	20240514	131400	83887274	1934	1934	1934	1934	0
362	20240514	131300	83887274	1934	1934	1934	1934	0
363	20240514	131200	83887274	1934	1934	1934	1934	81
364	20240514	131100	83730620	1934	1934	1934	1934	27
365	20240514	131000	83678402	1934	1934	1934	1934	0
366	20240514	130900	83678402	1934	1934	1934	1934	0
367	20240514	130800	83678402	1934	1928	1934	1927	529
368	20240514	130700	82658885	1928	1930	1930	1928	1000
369	20240514	130600	80729635	1934	1934	1934	1934	0
370	20240514	130500	80729635	1934	1934	1934	1934	0
371	20240514	130400	80729635	1934	1934	1934	1934	0
372	20240514	130300	80729635	1934	1934	1934	1934	30
373	20240514	130200	80671615	1934	1934	1934	1934	0
374	20240514	130100	80671615	1934	1934	1934	1934	0
375	20240514	130000	80671615	1934	1934	1934	1934	0
376	20240514	125900	80671615	1934	1934	1934	1934	1
377	20240514	125800	80669681	1934	1934	1934	1934	0
378	20240514	125700	80669681	1934	1934	1934	1934	0
379	20240514	125600	80669681	1934	1934	1934	1934	0
380	20240514	125500	80669681	1934	1934	1934	1934	0
381	20240514	125400	80669681	1934	1934	1934	1934	0
382	20240514	125300	80669681	1934	1934	1934	1934	0
383	20240514	125200	80669681	1934	1934	1934	1934	0
384	20240514	125100	80669681	1934	1934	1934	1934	0
385	20240514	125000	80669681	1934	1934	1934	1934	0
386	20240514	124900	80669681	1934	1934	1934	1934	0
387	20240514	124800	80669681	1934	1934	1934	1934	0
388	20240514	124700	80669681	1934	1934	1934	1934	1
389	20240514	124600	80667747	1930	1930	1930	1930	0
390	20240514	124500	80667747	1930	1930	1930	1930	2
391	20240514	124400	80663887	1934	1934	1934	1934	5
392	20240514	124300	80654217	1934	1934	1934	1934	0
393	20240514	124200	80654217	1934	1934	1934	1934	0
394	20240514	124100	80654217	1934	1934	1934	1934	20
395	20240514	124000	80615537	1934	1934	1934	1934	0
396	20240514	123900	80615537	1934	1934	1934	1934	7
397	20240514	123800	80601999	1933	1933	1933	1933	78
398	20240514	123700	80451225	1933	1930	1933	1930	300
399	20240514	123600	79871853	1930	1929	1930	1929	150
400	20240514	123500	79582378	1930	1930	1930	1930	0
401	20240514	123400	79582378	1930	1930	1930	1930	0
402	20240514	123300	79582378	1930	1930	1930	1930	0
403	20240514	123200	79582378	1930	1930	1930	1930	25
404	20240514	123100	79534128	1927	1928	1928	1927	20
405	20240514	123000	79495573	1930	1930	1930	1930	0
406	20240514	122900	79495573	1930	1930	1930	1930	0
407	20240514	122800	79495573	1930	1930	1930	1930	20
408	20240514	122700	79456973	1930	1930	1930	1930	0
409	20240514	122600	79456973	1930	1930	1930	1930	0
410	20240514	122500	79456973	1930	1930	1930	1930	75
411	20240514	122400	79312223	1930	1930	1930	1930	20
412	20240514	122300	79273623	1930	1930	1930	1930	6
413	20240514	122200	79262043	1936	1936	1936	1936	0
414	20240514	122100	79262043	1936	1936	1936	1936	0
415	20240514	122000	79262043	1936	1936	1936	1936	0
416	20240514	121900	79262043	1936	1936	1936	1936	0
417	20240514	121800	79262043	1936	1936	1936	1936	0
418	20240514	121700	79262043	1936	1936	1936	1936	0
419	20240514	121600	79262043	1936	1936	1936	1936	0
420	20240514	121500	79262043	1936	1936	1936	1936	0
421	20240514	121400	79262043	1936	1936	1936	1936	0
422	20240514	121300	79262043	1936	1936	1936	1936	0
423	20240514	121200	79262043	1936	1936	1936	1936	0
424	20240514	121100	79262043	1936	1936	1936	1936	0
425	20240514	121000	79262043	1936	1936	1936	1936	0
426	20240514	120900	79262043	1936	1936	1936	1936	0
427	20240514	120800	79262043	1936	1936	1936	1936	10
428	20240514	120700	79242683	1937	1937	1937	1937	0
429	20240514	120600	79242683	1937	1937	1937	1937	0
430	20240514	120500	79242683	1937	1937	1937	1937	0
431	20240514	120400	79242683	1937	1937	1937	1937	0
432	20240514	120300	79242683	1937	1937	1937	1937	0
433	20240514	120200	79242683	1937	1937	1937	1937	0
434	20240514	120100	79242683	1937	1937	1937	1937	0
435	20240514	120000	79242683	1937	1937	1937	1937	0
436	20240514	115900	79242683	1937	1937	1937	1937	0
437	20240514	115800	79242683	1937	1937	1937	1937	0
438	20240514	115700	79242683	1937	1934	1937	1934	30
439	20240514	115600	79184633	1934	1934	1934	1934	0
440	20240514	115500	79184633	1934	1932	1934	1932	3150
441	20240514	115400	73095088	1933	1933	1933	1933	0
442	20240514	115300	73095088	1933	1929	1933	1919	10030
443	20240514	115200	53823428	1929	1929	1929	1929	0
444	20240514	115100	53823428	1929	1930	1930	1926	3850
445	20240514	115000	46401041	1930	1933	1933	1930	5150
446	20240514	114900	36454687	1934	1934	1934	1934	200
447	20240514	114800	36067887	1934	1934	1934	1934	0
448	20240514	114700	36067887	1934	1934	1934	1934	0
449	20240514	114600	36067887	1934	1934	1934	1934	100
450	20240514	114500	35874487	1934	1934	1934	1934	0
451	20240514	114400	35874487	1934	1933	1934	1933	266
452	20240514	114300	35360307	1932	1932	1932	1932	0
453	20240514	114200	35360307	1932	1933	1933	1932	150
454	20240514	114100	35070427	1933	1933	1933	1933	6
455	20240514	114000	35058829	1933	1934	1934	1933	655
456	20240514	113900	33792709	1934	1934	1934	1934	708
457	20240514	113800	32423437	1934	1934	1934	1934	336
458	20240514	113700	31773613	1934	1938	1938	1934	2914
459	20240514	113600	26134533	1937	1937	1937	1937	100
460	20240514	113500	25940833	1937	1937	1937	1937	100
461	20240514	113400	25747133	1938	1938	1938	1938	0
462	20240514	113300	25747133	1938	1938	1938	1938	4
463	20240514	113200	25739381	1937	1937	1937	1937	0
464	20240514	113100	25739381	1937	1937	1937	1937	0
465	20240514	113000	25739381	1937	1937	1937	1937	200
466	20240514	112900	25351981	1937	1937	1937	1937	10
467	20240514	112800	25332611	1937	1937	1937	1937	0
468	20240514	112700	25332611	1937	1937	1937	1937	0
469	20240514	112600	25332611	1937	1937	1937	1937	200
470	20240514	112500	24945211	1936	1936	1936	1936	0
471	20240514	112400	24945211	1936	1936	1936	1936	0
472	20240514	112300	24945211	1936	1936	1936	1936	0
473	20240514	112200	24945211	1936	1936	1936	1936	0
474	20240514	112100	24945211	1936	1936	1936	1936	8
475	20240514	112000	24929723	1938	1938	1938	1938	0
476	20240514	111900	24929723	1938	1938	1938	1938	0
477	20240514	111800	24929723	1938	1938	1938	1938	6
478	20240514	111700	24918095	1937	1937	1937	1937	0
479	20240514	111600	24918095	1937	1937	1937	1937	0
480	20240514	111500	24918095	1937	1937	1937	1937	1
481	20240514	111400	24916158	1937	1937	1937	1937	0
482	20240514	111300	24916158	1937	1937	1937	1937	0
483	20240514	111200	24916158	1937	1937	1937	1937	473
484	20240514	111100	23999957	1937	1937	1937	1937	0
485	20240514	111000	23999957	1937	1937	1937	1937	0
486	20240514	110900	23999957	1937	1937	1937	1937	0
487	20240514	110800	23999957	1937	1937	1937	1937	0
488	20240514	110700	23999957	1937	1937	1937	1937	100
489	20240514	110600	23806257	1936	1936	1936	1936	0
490	20240514	110500	23806257	1936	1936	1936	1936	0
491	20240514	110400	23806257	1936	1936	1936	1936	910
492	20240514	110300	22044497	1936	1936	1936	1936	9
493	20240514	110200	22027073	1936	1936	1936	1936	1
494	20240514	110100	22025137	1936	1936	1936	1936	5
495	20240514	110000	22015457	1936	1936	1936	1936	150
496	20240514	105900	21725057	1936	1936	1936	1936	0
497	20240514	105800	21725057	1936	1936	1936	1936	11
498	20240514	105700	21703761	1936	1936	1936	1936	0
499	20240514	105600	21703761	1936	1936	1936	1936	200
500	20240514	105500	21316561	1935	1936	1936	1935	68
501	20240514	105400	21184921	1937	1937	1937	1937	100
502	20240514	105300	20991221	1937	1937	1937	1937	81
503	20240514	105200	20834324	1937	1937	1937	1937	54
504	20240514	105100	20729726	1937	1937	1937	1937	1
505	20240514	105000	20727789	1936	1936	1936	1936	0
506	20240514	104900	20727789	1936	1936	1936	1936	0
507	20240514	104800	20727789	1936	1936	1936	1936	0
508	20240514	104700	20727789	1936	1936	1936	1936	0
509	20240514	104600	20727789	1936	1936	1936	1936	0
510	20240514	104500	20727789	1936	1936	1936	1936	0
511	20240514	104400	20727789	1936	1936	1936	1936	72
512	20240514	104300	20588397	1936	1937	1937	1936	301
513	20240514	104200	20005660	1936	1936	1936	1936	1
514	20240514	104100	20003724	1936	1936	1936	1936	103
515	20240514	104000	19804316	1936	1936	1936	1936	597
516	20240514	103900	18648524	1936	1935	1936	1935	451
517	20240514	103800	17775838	1936	1936	1936	1936	402
518	20240514	103700	16997566	1937	1937	1937	1937	3
519	20240514	103600	16991755	1937	1937	1937	1937	0
520	20240514	103500	16991755	1937	1937	1937	1937	0
521	20240514	103400	16991755	1937	1937	1937	1937	609
522	20240514	103300	15812122	1938	1938	1938	1938	0
523	20240514	103200	15812122	1938	1938	1938	1938	8
524	20240514	103100	15796618	1938	1938	1938	1938	1023
525	20240514	103000	13814044	1939	1939	1939	1939	1089
526	20240514	102900	11702473	1939	1939	1939	1939	0
527	20240514	102800	11702473	1939	1939	1939	1939	0
528	20240514	102700	11702473	1939	1939	1939	1939	0
529	20240514	102600	11702473	1939	1939	1939	1939	0
530	20240514	102500	11702473	1939	1939	1939	1939	0
531	20240514	102400	11702473	1939	1939	1939	1939	400
532	20240514	102300	10926873	1940	1940	1940	1940	0
533	20240514	102200	10926873	1940	1940	1940	1940	100
534	20240514	102100	10732873	1940	1940	1940	1940	0
535	20240514	102000	10732873	1940	1940	1940	1940	0
536	20240514	101900	10732873	1940	1940	1940	1940	0
537	20240514	101800	10732873	1940	1940	1940	1940	50
538	20240514	101700	10635873	1940	1940	1940	1940	0
539	20240514	101600	10635873	1940	1940	1940	1940	0
540	20240514	101500	10635873	1940	1940	1940	1940	0
541	20240514	101400	10635873	1940	1940	1940	1940	0
542	20240514	101300	10635873	1940	1940	1940	1940	0
543	20240514	101200	10635873	1940	1940	1940	1940	135
544	20240514	101100	10373973	1941	1941	1941	1941	0
545	20240514	101000	10373973	1941	1941	1941	1941	0
546	20240514	100900	10373973	1941	1941	1941	1941	0
547	20240514	100800	10373973	1941	1941	1941	1941	6
548	20240514	100700	10362327	1941	1941	1941	1941	0
549	20240514	100600	10362327	1941	1941	1941	1941	0
550	20240514	100500	10362327	1941	1940	1941	1940	74
551	20240514	100400	10218763	1939	1940	1940	1939	30
552	20240514	100300	10160583	1940	1940	1940	1940	0
553	20240514	100200	10160583	1940	1940	1940	1940	0
554	20240514	100100	10160583	1940	1940	1940	1940	500
555	20240514	100000	9190583	1940	1940	1940	1939	397
556	20240514	095900	8420408	1940	1940	1940	1940	1
557	20240514	095800	8418468	1940	1940	1940	1940	7
558	20240514	095700	8404888	1940	1940	1940	1940	500
559	20240514	095600	7434888	1940	1940	1940	1940	569
560	20240514	095500	6331028	1940	1940	1940	1940	0
561	20240514	095400	6331028	1940	1940	1940	1940	10
562	20240514	095300	6311628	1940	1940	1940	1940	0
563	20240514	095200	6311628	1940	1940	1940	1940	200
564	20240514	095100	5923628	1940	1940	1940	1940	0
565	20240514	095000	5923628	1940	1940	1940	1940	0
566	20240514	094900	5923628	1940	1940	1940	1940	0
567	20240514	094800	5923628	1940	1940	1940	1940	117
568	20240514	094700	5696648	1940	1940	1940	1940	0
569	20240514	094600	5696648	1940	1940	1940	1940	0
570	20240514	094500	5696648	1940	1940	1940	1940	0
571	20240514	094400	5696648	1940	1940	1940	1940	1
572	20240514	094300	5694708	1940	1940	1940	1940	0
573	20240514	094200	5694708	1940	1940	1940	1940	0
574	20240514	094100	5694708	1940	1940	1940	1940	200
575	20240514	094000	5306708	1940	1940	1940	1940	1811
576	20240514	093900	1793368	1943	1943	1943	1943	0
577	20240514	093800	1793368	1943	1943	1943	1943	0
578	20240514	093700	1793368	1943	1943	1943	1943	0
579	20240514	093600	1793368	1943	1943	1943	1943	0
580	20240514	093500	1793368	1943	1943	1943	1943	0
581	20240514	093400	1793368	1943	1943	1943	1943	0
582	20240514	093300	1793368	1943	1943	1943	1943	0
583	20240514	093200	1793368	1943	1942	1943	1942	34
584	20240514	093100	1727319	1942	1942	1942	1942	0
585	20240514	093000	1727319	1942	1942	1942	1942	0
586	20240514	092900	1727319	1942	1942	1942	1942	6
587	20240514	092800	1715667	1942	1942	1942	1942	0
588	20240514	092700	1715667	1942	1942	1942	1942	0
589	20240514	092600	1715667	1942	1942	1942	1942	0
590	20240514	092500	1715667	1942	1942	1942	1942	0
591	20240514	092400	1715667	1942	1942	1942	1942	8
592	20240514	092300	1700131	1942	1942	1942	1942	0
593	20240514	092200	1700131	1942	1942	1942	1942	82
594	20240514	092100	1540887	1941	1941	1941	1941	0
595	20240514	092000	1540887	1941	1941	1941	1941	0
596	20240514	091900	1540887	1941	1941	1941	1941	0
597	20240514	091800	1540887	1941	1941	1941	1941	8
598	20240514	091700	1525359	1941	1941	1941	1941	0
599	20240514	091600	1525359	1941	1941	1941	1941	30
600	20240514	091500	1467129	1941	1941	1941	1941	0
601	20240514	091400	1467129	1941	1941	1941	1941	62
602	20240514	091300	1346787	1940	1940	1940	1940	0
603	20240514	091200	1346787	1940	1940	1940	1940	1
604	20240514	091100	1344847	1941	1942	1942	1941	2
605	20240514	091000	1340964	1936	1936	1936	1936	0
606	20240514	090900	1340964	1936	1936	1936	1936	0
607	20240514	090800	1340964	1936	1936	1936	1936	1
608	20240514	090700	1339028	1943	1943	1943	1943	0
609	20240514	090600	1339028	1943	1943	1943	1943	0
610	20240514	090500	1339028	1943	1943	1943	1943	1
611	20240514	090400	1337085	1935	1935	1935	1935	0
612	20240514	090300	1337085	1935	1935	1935	1935	0
613	20240514	090200	1337085	1935	1935	1935	1935	0
614	20240514	090100	1337085	1935	1935	1935	1935	0
615	20240514	090000	1337085	1935	1935	1935	1935	691