KissMeData/036000/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191700	45941470	1935	1935	1935	1935	2
3	20240508	191600	45941470	1935	1935	1935	1935	0
4	20240508	191500	45941470	1935	1935	1935	1935	0
5	20240508	191400	45941470	1935	1935	1935	1935	0
6	20240508	191300	45941470	1935	1935	1935	1935	0
7	20240508	191200	45941470	1935	1935	1935	1935	0
8	20240508	191100	45941470	1935	1935	1935	1935	0
9	20240508	191000	45941470	1935	1935	1935	1935	0
10	20240508	190900	45941470	1935	1935	1935	1935	0
11	20240508	190800	45941470	1935	1935	1935	1935	0
12	20240508	190700	45941470	1935	1935	1935	1935	0
13	20240508	190600	45941470	1935	1935	1935	1935	0
14	20240508	190500	45941470	1935	1935	1935	1935	0
15	20240508	190400	45941470	1935	1935	1935	1935	0
16	20240508	190300	45941470	1935	1935	1935	1935	0
17	20240508	190200	45941470	1935	1935	1935	1935	0
18	20240508	190100	45941470	1935	1935	1935	1935	0
19	20240508	190000	45941470	1935	1935	1935	1935	0
20	20240508	185900	45941470	1935	1935	1935	1935	0
21	20240508	185800	45941470	1935	1935	1935	1935	0
22	20240508	185700	45941470	1935	1935	1935	1935	0
23	20240508	185600	45941470	1935	1935	1935	1935	0
24	20240508	185500	45941470	1935	1935	1935	1935	0
25	20240508	185400	45941470	1935	1935	1935	1935	0
26	20240508	185300	45941470	1935	1935	1935	1935	0
27	20240508	185200	45941470	1935	1935	1935	1935	0
28	20240508	185100	45941470	1935	1935	1935	1935	0
29	20240508	185000	45941470	1935	1935	1935	1935	0
30	20240508	184900	45941470	1935	1935	1935	1935	0
31	20240508	184800	45941470	1935	1935	1935	1935	0
32	20240508	184700	45941470	1935	1935	1935	1935	2
33	20240508	184600	45941470	1935	1935	1935	1935	0
34	20240508	184500	45941470	1935	1935	1935	1935	0
35	20240508	184400	45941470	1935	1935	1935	1935	0
36	20240508	184300	45941470	1935	1935	1935	1935	0
37	20240508	184200	45941470	1935	1935	1935	1935	0
38	20240508	184100	45941470	1935	1935	1935	1935	0
39	20240508	184000	45941470	1935	1935	1935	1935	0
40	20240508	183900	45941470	1935	1935	1935	1935	0
41	20240508	183800	45941470	1935	1935	1935	1935	0
42	20240508	183700	45941470	1935	1935	1935	1935	0
43	20240508	183600	45941470	1935	1935	1935	1935	0
44	20240508	183500	45941470	1935	1935	1935	1935	0
45	20240508	183400	45941470	1935	1935	1935	1935	0
46	20240508	183300	45941470	1935	1935	1935	1935	0
47	20240508	183200	45941470	1935	1935	1935	1935	0
48	20240508	183100	45941470	1935	1935	1935	1935	0
49	20240508	183000	45941470	1935	1935	1935	1935	0
50	20240508	182900	45941470	1935	1935	1935	1935	0
51	20240508	182800	45941470	1935	1935	1935	1935	0
52	20240508	182700	45941470	1935	1935	1935	1935	0
53	20240508	182600	45941470	1935	1935	1935	1935	0
54	20240508	182500	45941470	1935	1935	1935	1935	0
55	20240508	182400	45941470	1935	1935	1935	1935	0
56	20240508	182300	45941470	1935	1935	1935	1935	0
57	20240508	182200	45941470	1935	1935	1935	1935	0
58	20240508	182100	45941470	1935	1935	1935	1935	0
59	20240508	182000	45941470	1935	1935	1935	1935	0
60	20240508	181900	45941470	1935	1935	1935	1935	0
61	20240508	181800	45941470	1935	1935	1935	1935	0
62	20240508	181700	45941470	1935	1935	1935	1935	2
63	20240508	181600	45941470	1935	1935	1935	1935	0
64	20240508	181500	45941470	1935	1935	1935	1935	0
65	20240508	181400	45941470	1935	1935	1935	1935	0
66	20240508	181300	45941470	1935	1935	1935	1935	0
67	20240508	181200	45941470	1935	1935	1935	1935	0
68	20240508	181100	45941470	1935	1935	1935	1935	0
69	20240508	181000	45941470	1935	1935	1935	1935	0
70	20240508	180900	45941470	1935	1935	1935	1935	0
71	20240508	180800	45941470	1935	1935	1935	1935	0
72	20240508	180700	45941470	1935	1935	1935	1935	0
73	20240508	180600	45941470	1935	1935	1935	1935	0
74	20240508	180500	45941470	1935	1935	1935	1935	0
75	20240508	180400	45941470	1935	1935	1935	1935	0
76	20240508	180300	45941470	1935	1935	1935	1935	0
77	20240508	180200	45941470	1935	1935	1935	1935	0
78	20240508	180100	45941470	1935	1935	1935	1935	0
79	20240508	180000	45941470	1935	1935	1935	1935	0
80	20240508	175900	45941470	1935	1935	1935	1935	0
81	20240508	175800	45941470	1935	1935	1935	1935	0
82	20240508	175700	45941470	1935	1935	1935	1935	0
83	20240508	175600	45941470	1935	1935	1935	1935	0
84	20240508	175500	45941470	1935	1935	1935	1935	0
85	20240508	175400	45941470	1935	1935	1935	1935	0
86	20240508	175300	45941470	1935	1935	1935	1935	0
87	20240508	175200	45941470	1935	1935	1935	1935	0
88	20240508	175100	45941470	1935	1935	1935	1935	0
89	20240508	175000	45941470	1935	1935	1935	1935	0
90	20240508	174900	45941470	1935	1935	1935	1935	0
91	20240508	174800	45941470	1935	1935	1935	1935	0
92	20240508	174700	45941470	1935	1935	1935	1935	2
93	20240508	174600	45941470	1935	1935	1935	1935	0
94	20240508	174500	45941470	1935	1935	1935	1935	0
95	20240508	174400	45941470	1935	1935	1935	1935	0
96	20240508	174300	45941470	1935	1935	1935	1935	0
97	20240508	174200	45941470	1935	1935	1935	1935	0
98	20240508	174100	45941470	1935	1935	1935	1935	0
99	20240508	174000	45941470	1935	1935	1935	1935	0
100	20240508	173900	45941470	1935	1935	1935	1935	0
101	20240508	173800	45941470	1935	1935	1935	1935	0
102	20240508	173700	45941470	1935	1935	1935	1935	0
103	20240508	173600	45941470	1935	1935	1935	1935	0
104	20240508	173500	45941470	1935	1935	1935	1935	0
105	20240508	173400	45941470	1935	1935	1935	1935	0
106	20240508	173300	45941470	1935	1935	1935	1935	0
107	20240508	173200	45941470	1935	1935	1935	1935	0
108	20240508	173100	45941470	1935	1935	1935	1935	0
109	20240508	173000	45941470	1935	1935	1935	1935	0
110	20240508	172900	45941470	1935	1935	1935	1935	0
111	20240508	172800	45941470	1935	1935	1935	1935	0
112	20240508	172700	45941470	1935	1935	1935	1935	0
113	20240508	172600	45941470	1935	1935	1935	1935	0
114	20240508	172500	45941470	1935	1935	1935	1935	0
115	20240508	172400	45941470	1935	1935	1935	1935	0
116	20240508	172300	45941470	1935	1935	1935	1935	0
117	20240508	172200	45941470	1935	1935	1935	1935	0
118	20240508	172100	45941470	1935	1935	1935	1935	0
119	20240508	172000	45941470	1935	1935	1935	1935	0
120	20240508	171900	45941470	1935	1935	1935	1935	0
121	20240508	171800	45941470	1935	1935	1935	1935	0
122	20240508	171700	45941470	1935	1935	1935	1935	2
123	20240508	171600	45941470	1935	1935	1935	1935	0
124	20240508	171500	45941470	1935	1935	1935	1935	0
125	20240508	171400	45941470	1935	1935	1935	1935	0
126	20240508	171300	45941470	1935	1935	1935	1935	0
127	20240508	171200	45941470	1935	1935	1935	1935	0
128	20240508	171100	45941470	1935	1935	1935	1935	0
129	20240508	171000	45941470	1935	1935	1935	1935	0
130	20240508	170900	45941470	1935	1935	1935	1935	0
131	20240508	170800	45941470	1935	1935	1935	1935	0
132	20240508	170700	45941470	1935	1935	1935	1935	0
133	20240508	170600	45941470	1935	1935	1935	1935	0
134	20240508	170500	45941470	1935	1935	1935	1935	0
135	20240508	170400	45941470	1935	1935	1935	1935	0
136	20240508	170300	45941470	1935	1935	1935	1935	0
137	20240508	170200	45941470	1935	1935	1935	1935	0
138	20240508	170100	45941470	1935	1935	1935	1935	0
139	20240508	170000	45941470	1935	1935	1935	1935	0
140	20240508	165900	45941470	1935	1935	1935	1935	0
141	20240508	165800	45941470	1935	1935	1935	1935	0
142	20240508	165700	45941470	1935	1935	1935	1935	0
143	20240508	165600	45941470	1935	1935	1935	1935	0
144	20240508	165500	45941470	1935	1935	1935	1935	0
145	20240508	165400	45941470	1935	1935	1935	1935	0
146	20240508	165300	45941470	1935	1935	1935	1935	0
147	20240508	165200	45941470	1935	1935	1935	1935	0
148	20240508	165100	45941470	1935	1935	1935	1935	0
149	20240508	165000	45941470	1935	1935	1935	1935	0
150	20240508	164900	45941470	1935	1935	1935	1935	0
151	20240508	164800	45941470	1935	1935	1935	1935	0
152	20240508	164700	45941470	1935	1935	1935	1935	2
153	20240508	164600	45941470	1935	1935	1935	1935	0
154	20240508	164500	45941470	1935	1935	1935	1935	0
155	20240508	164400	45941470	1935	1935	1935	1935	0
156	20240508	164300	45941470	1935	1935	1935	1935	0
157	20240508	164200	45941470	1935	1935	1935	1935	0
158	20240508	164100	45941470	1935	1935	1935	1935	0
159	20240508	164000	45941470	1935	1935	1935	1935	0
160	20240508	163900	45941470	1935	1935	1935	1935	0
161	20240508	163800	45941470	1935	1935	1935	1935	0
162	20240508	163700	45941470	1935	1935	1935	1935	0
163	20240508	163600	45941470	1935	1935	1935	1935	0
164	20240508	163500	45941470	1935	1935	1935	1935	0
165	20240508	163400	45941470	1935	1935	1935	1935	0
166	20240508	163300	45941470	1935	1935	1935	1935	0
167	20240508	163200	45941470	1935	1935	1935	1935	0
168	20240508	163100	45941470	1935	1935	1935	1935	0
169	20240508	163000	45941470	1935	1935	1935	1935	0
170	20240508	162900	45941470	1935	1935	1935	1935	0
171	20240508	162800	45941470	1935	1935	1935	1935	0
172	20240508	162700	45941470	1935	1935	1935	1935	0
173	20240508	162600	45941470	1935	1935	1935	1935	0
174	20240508	162500	45941470	1935	1935	1935	1935	0
175	20240508	162400	45941470	1935	1935	1935	1935	0
176	20240508	162300	45941470	1935	1935	1935	1935	0
177	20240508	162200	45941470	1935	1935	1935	1935	0
178	20240508	162100	45941470	1935	1935	1935	1935	0
179	20240508	162000	45941470	1935	1935	1935	1935	0
180	20240508	161900	45941470	1935	1935	1935	1935	0
181	20240508	161800	45941470	1935	1935	1935	1935	0
182	20240508	161700	45941470	1935	1935	1935	1935	2
183	20240508	161600	45941470	1935	1935	1935	1935	0
184	20240508	161500	45941470	1935	1935	1935	1935	0
185	20240508	161400	45941470	1935	1935	1935	1935	0
186	20240508	161300	45941470	1935	1935	1935	1935	0
187	20240508	161200	45941470	1935	1935	1935	1935	0
188	20240508	161100	45941470	1935	1935	1935	1935	0
189	20240508	161000	45941470	1935	1935	1935	1935	0
190	20240508	160900	45941470	1935	1935	1935	1935	0
191	20240508	160800	45941470	1935	1935	1935	1935	0
192	20240508	160700	45941470	1935	1935	1935	1935	0
193	20240508	160600	45941470	1935	1935	1935	1935	0
194	20240508	160500	45941470	1935	1935	1935	1935	0
195	20240508	160400	45941470	1935	1935	1935	1935	0
196	20240508	160300	45941470	1935	1935	1935	1935	0
197	20240508	160200	45941470	1935	1935	1935	1935	0
198	20240508	160100	45941470	1935	1935	1935	1935	0
199	20240508	160000	45941470	1935	1935	1935	1935	0
200	20240508	155900	45941470	1935	1935	1935	1935	0
201	20240508	155800	45941470	1935	1935	1935	1935	0
202	20240508	155700	45941470	1935	1935	1935	1935	0
203	20240508	155600	45941470	1935	1935	1935	1935	0
204	20240508	155500	45941470	1935	1935	1935	1935	0
205	20240508	155400	45941470	1935	1935	1935	1935	0
206	20240508	155300	45941470	1935	1935	1935	1935	0
207	20240508	155200	45941470	1935	1935	1935	1935	0
208	20240508	155100	45941470	1935	1935	1935	1935	0
209	20240508	155000	45941470	1935	1935	1935	1935	0
210	20240508	154900	45941470	1935	1935	1935	1935	0
211	20240508	154800	45941470	1935	1935	1935	1935	0
212	20240508	154700	45941470	1935	1935	1935	1935	2
213	20240508	154600	45941470	1935	1935	1935	1935	0
214	20240508	154500	45941470	1935	1935	1935	1935	0
215	20240508	154400	45941470	1935	1935	1935	1935	0
216	20240508	154300	45941470	1935	1935	1935	1935	0
217	20240508	154200	45941470	1935	1935	1935	1935	0
218	20240508	154100	45941470	1935	1935	1935	1935	0
219	20240508	154000	45941470	1935	1935	1935	1935	0
220	20240508	153900	45941470	1935	1935	1935	1935	0
221	20240508	153800	45941470	1935	1935	1935	1935	0
222	20240508	153700	45941470	1935	1935	1935	1935	0
223	20240508	153600	45941470	1935	1935	1935	1935	0
224	20240508	153500	45941470	1935	1935	1935	1935	0
225	20240508	153400	45941470	1935	1935	1935	1935	0
226	20240508	153300	45941470	1935	1935	1935	1935	0
227	20240508	153200	45941470	1935	1935	1935	1935	0
228	20240508	153100	45941470	1935	1935	1935	1935	0
229	20240508	153000	45941470	1935	1935	1935	1935	2
230	20240508	152900	45937600	1935	1935	1935	1935	0
231	20240508	152800	45937600	1935	1935	1935	1935	0
232	20240508	152700	45937600	1935	1935	1935	1935	0
233	20240508	152600	45937600	1935	1935	1935	1935	0
234	20240508	152500	45937600	1935	1935	1935	1935	0
235	20240508	152400	45937600	1935	1935	1935	1935	0
236	20240508	152300	45937600	1935	1935	1935	1935	0
237	20240508	152200	45937600	1935	1935	1935	1935	0
238	20240508	152100	45937600	1935	1935	1935	1935	0
239	20240508	152000	45937600	1935	1935	1935	1935	0
240	20240508	151900	45937600	1935	1935	1935	1935	1
241	20240508	151800	45935665	1924	1924	1924	1924	0
242	20240508	151700	45935665	1924	1924	1924	1924	0
243	20240508	151600	45935665	1924	1924	1924	1924	0
244	20240508	151500	45935665	1924	1924	1924	1924	0
245	20240508	151400	45935665	1924	1924	1924	1924	0
246	20240508	151300	45935665	1924	1924	1924	1924	0
247	20240508	151200	45935665	1924	1924	1924	1924	0
248	20240508	151100	45935665	1924	1924	1924	1924	0
249	20240508	151000	45935665	1924	1924	1924	1924	27
250	20240508	150900	45883717	1924	1924	1924	1924	169
251	20240508	150800	45558561	1924	1924	1924	1924	0
252	20240508	150700	45558561	1924	1925	1925	1924	202
253	20240508	150600	45169712	1936	1936	1936	1936	0
254	20240508	150500	45169712	1936	1936	1936	1936	0
255	20240508	150400	45169712	1936	1936	1936	1936	0
256	20240508	150300	45169712	1936	1936	1936	1936	0
257	20240508	150200	45169712	1936	1936	1936	1936	0
258	20240508	150100	45169712	1936	1936	1936	1936	0
259	20240508	150000	45169712	1936	1936	1936	1936	0
260	20240508	145900	45169712	1936	1936	1936	1936	0
261	20240508	145800	45169712	1936	1936	1936	1936	0
262	20240508	145700	45169712	1936	1936	1936	1936	0
263	20240508	145600	45169712	1936	1936	1936	1936	0
264	20240508	145500	45169712	1936	1936	1936	1936	0
265	20240508	145400	45169712	1936	1936	1936	1936	0
266	20240508	145300	45169712	1936	1936	1936	1936	0
267	20240508	145200	45169712	1936	1936	1936	1936	0
268	20240508	145100	45169712	1936	1936	1936	1936	1
269	20240508	145000	45167776	1936	1936	1936	1936	0
270	20240508	144900	45167776	1936	1936	1936	1936	0
271	20240508	144800	45167776	1936	1936	1936	1936	0
272	20240508	144700	45167776	1936	1936	1936	1936	0
273	20240508	144600	45167776	1936	1936	1936	1936	0
274	20240508	144500	45167776	1936	1936	1936	1936	0
275	20240508	144400	45167776	1936	1936	1936	1936	0
276	20240508	144300	45167776	1936	1936	1936	1936	0
277	20240508	144200	45167776	1936	1936	1936	1936	0
278	20240508	144100	45167776	1936	1936	1936	1936	0
279	20240508	144000	45167776	1936	1936	1936	1936	0
280	20240508	143900	45167776	1936	1936	1936	1936	42
281	20240508	143800	45086464	1936	1936	1936	1936	0
282	20240508	143700	45086464	1936	1936	1936	1936	0
283	20240508	143600	45086464	1936	1936	1936	1936	0
284	20240508	143500	45086464	1936	1936	1936	1936	1
285	20240508	143400	45084528	1935	1935	1935	1935	0
286	20240508	143300	45084528	1935	1935	1935	1935	0
287	20240508	143200	45084528	1935	1935	1935	1935	0
288	20240508	143100	45084528	1935	1935	1935	1935	0
289	20240508	143000	45084528	1935	1935	1935	1935	0
290	20240508	142900	45084528	1935	1935	1935	1935	0
291	20240508	142800	45084528	1935	1935	1935	1935	0
292	20240508	142700	45084528	1935	1935	1935	1935	0
293	20240508	142600	45084528	1935	1935	1935	1935	0
294	20240508	142500	45084528	1935	1935	1935	1935	0
295	20240508	142400	45084528	1935	1935	1935	1935	0
296	20240508	142300	45084528	1935	1935	1935	1935	0
297	20240508	142200	45084528	1935	1935	1935	1935	0
298	20240508	142100	45084528	1935	1935	1935	1935	0
299	20240508	142000	45084528	1935	1935	1935	1935	0
300	20240508	141900	45084528	1935	1935	1935	1935	0
301	20240508	141800	45084528	1935	1935	1935	1935	0
302	20240508	141700	45084528	1935	1935	1935	1935	0
303	20240508	141600	45084528	1935	1935	1935	1935	0
304	20240508	141500	45084528	1935	1935	1935	1935	0
305	20240508	141400	45084528	1935	1935	1935	1935	0
306	20240508	141300	45084528	1935	1935	1935	1935	0
307	20240508	141200	45084528	1935	1935	1935	1935	0
308	20240508	141100	45084528	1935	1935	1935	1935	0
309	20240508	141000	45084528	1935	1935	1935	1935	0
310	20240508	140900	45084528	1935	1935	1935	1935	0
311	20240508	140800	45084528	1935	1935	1935	1935	0
312	20240508	140700	45084528	1935	1935	1935	1935	0
313	20240508	140600	45084528	1935	1935	1935	1935	0
314	20240508	140500	45084528	1935	1935	1935	1935	0
315	20240508	140400	45084528	1935	1935	1935	1935	0
316	20240508	140300	45084528	1935	1935	1935	1935	100
317	20240508	140200	44891028	1937	1937	1937	1937	0
318	20240508	140100	44891028	1937	1937	1937	1937	0
319	20240508	140000	44891028	1937	1934	1937	1934	8000
320	20240508	135900	29402024	1935	1935	1935	1935	0
321	20240508	135800	29402024	1935	1935	1935	1935	0
322	20240508	135700	29402024	1935	1935	1935	1935	0
323	20240508	135600	29402024	1935	1935	1935	1935	0
324	20240508	135500	29402024	1935	1935	1935	1935	0
325	20240508	135400	29402024	1935	1935	1935	1935	0
326	20240508	135300	29402024	1935	1935	1935	1935	0
327	20240508	135200	29402024	1935	1935	1935	1935	0
328	20240508	135100	29402024	1935	1935	1935	1935	0
329	20240508	135000	29402024	1935	1935	1935	1935	0
330	20240508	134900	29402024	1935	1935	1935	1935	0
331	20240508	134800	29402024	1935	1935	1935	1935	0
332	20240508	134700	29402024	1935	1935	1935	1935	1
333	20240508	134600	29400089	1934	1934	1934	1934	0
334	20240508	134500	29400089	1934	1934	1934	1934	31
335	20240508	134400	29340135	1934	1934	1934	1934	19
336	20240508	134300	29303389	1935	1935	1935	1935	0
337	20240508	134200	29303389	1935	1935	1935	1935	0
338	20240508	134100	29303389	1935	1935	1935	1935	0
339	20240508	134000	29303389	1935	1935	1935	1935	0
340	20240508	133900	29303389	1935	1935	1935	1935	0
341	20240508	133800	29303389	1935	1935	1935	1935	0
342	20240508	133700	29303389	1935	1935	1935	1935	0
343	20240508	133600	29303389	1935	1934	1935	1934	4
344	20240508	133500	29295652	1934	1934	1934	1934	0
345	20240508	133400	29295652	1934	1934	1934	1934	0
346	20240508	133300	29295652	1934	1934	1934	1934	0
347	20240508	133200	29295652	1934	1934	1934	1934	0
348	20240508	133100	29295652	1934	1934	1934	1934	0
349	20240508	133000	29295652	1934	1934	1934	1934	0
350	20240508	132900	29295652	1934	1934	1934	1934	0
351	20240508	132800	29295652	1934	1934	1934	1934	0
352	20240508	132700	29295652	1934	1934	1934	1934	0
353	20240508	132600	29295652	1934	1934	1934	1934	0
354	20240508	132500	29295652	1934	1934	1934	1934	0
355	20240508	132400	29295652	1934	1934	1934	1934	1
356	20240508	132300	29293718	1934	1934	1934	1934	0
357	20240508	132200	29293718	1934	1934	1934	1934	0
358	20240508	132100	29293718	1934	1934	1934	1934	0
359	20240508	132000	29293718	1934	1934	1934	1934	0
360	20240508	131900	29293718	1934	1934	1934	1934	0
361	20240508	131800	29293718	1934	1934	1934	1934	0
362	20240508	131700	29293718	1934	1934	1934	1934	0
363	20240508	131600	29293718	1934	1934	1934	1934	0
364	20240508	131500	29293718	1934	1934	1934	1934	0
365	20240508	131400	29293718	1934	1934	1934	1934	0
366	20240508	131300	29293718	1934	1934	1934	1934	0
367	20240508	131200	29293718	1934	1934	1934	1934	0
368	20240508	131100	29293718	1934	1934	1934	1934	0
369	20240508	131000	29293718	1934	1934	1934	1934	0
370	20240508	130900	29293718	1934	1934	1934	1934	0
371	20240508	130800	29293718	1934	1934	1934	1934	0
372	20240508	130700	29293718	1934	1934	1934	1934	0
373	20240508	130600	29293718	1934	1934	1934	1934	0
374	20240508	130500	29293718	1934	1934	1934	1934	0
375	20240508	130400	29293718	1934	1934	1934	1934	0
376	20240508	130300	29293718	1934	1934	1934	1934	0
377	20240508	130200	29293718	1934	1934	1934	1934	0
378	20240508	130100	29293718	1934	1934	1934	1934	0
379	20240508	130000	29293718	1934	1934	1934	1934	1
380	20240508	125900	29291784	1923	1923	1923	1923	0
381	20240508	125800	29291784	1923	1923	1923	1923	0
382	20240508	125700	29291784	1923	1923	1923	1923	0
383	20240508	125600	29291784	1923	1923	1923	1923	0
384	20240508	125500	29291784	1923	1923	1923	1923	104
385	20240508	125400	29091792	1923	1923	1923	1923	0
386	20240508	125300	29091792	1923	1923	1923	1923	0
387	20240508	125200	29091792	1923	1923	1923	1923	0
388	20240508	125100	29091792	1923	1930	1930	1923	200
389	20240508	125000	28706319	1935	1935	1935	1935	86
390	20240508	124900	28539909	1930	1930	1930	1930	348
391	20240508	124800	27868269	1930	1930	1930	1930	498
392	20240508	124700	26907129	1930	1930	1930	1930	30
393	20240508	124600	26849229	1935	1935	1935	1935	0
394	20240508	124500	26849229	1935	1935	1935	1935	0
395	20240508	124400	26849229	1935	1935	1935	1935	0
396	20240508	124300	26849229	1935	1935	1935	1935	0
397	20240508	124200	26849229	1935	1935	1935	1935	0
398	20240508	124100	26849229	1935	1935	1935	1935	0
399	20240508	124000	26849229	1935	1935	1935	1935	20
400	20240508	123900	26810529	1935	1934	1935	1934	348
401	20240508	123800	26137173	1937	1937	1937	1937	0
402	20240508	123700	26137173	1937	1937	1937	1937	0
403	20240508	123600	26137173	1937	1937	1937	1937	0
404	20240508	123500	26137173	1937	1937	1937	1937	0
405	20240508	123400	26137173	1937	1937	1937	1937	0
406	20240508	123300	26137173	1937	1937	1937	1937	0
407	20240508	123200	26137173	1937	1937	1937	1937	0
408	20240508	123100	26137173	1937	1937	1937	1937	0
409	20240508	123000	26137173	1937	1937	1937	1937	0
410	20240508	122900	26137173	1937	1937	1937	1937	0
411	20240508	122800	26137173	1937	1937	1937	1937	0
412	20240508	122700	26137173	1937	1937	1937	1937	0
413	20240508	122600	26137173	1937	1937	1937	1937	0
414	20240508	122500	26137173	1937	1937	1937	1937	0
415	20240508	122400	26137173	1937	1937	1937	1937	0
416	20240508	122300	26137173	1937	1937	1937	1937	0
417	20240508	122200	26137173	1937	1937	1937	1937	0
418	20240508	122100	26137173	1937	1937	1937	1937	0
419	20240508	122000	26137173	1937	1937	1937	1937	0
420	20240508	121900	26137173	1937	1937	1937	1937	0
421	20240508	121800	26137173	1937	1937	1937	1937	0
422	20240508	121700	26137173	1937	1937	1937	1937	0
423	20240508	121600	26137173	1937	1937	1937	1937	0
424	20240508	121500	26137173	1937	1937	1937	1937	0
425	20240508	121400	26137173	1937	1937	1937	1937	0
426	20240508	121300	26137173	1937	1937	1937	1937	0
427	20240508	121200	26137173	1937	1937	1937	1937	0
428	20240508	121100	26137173	1937	1937	1937	1937	0
429	20240508	121000	26137173	1937	1937	1937	1937	0
430	20240508	120900	26137173	1937	1937	1937	1937	0
431	20240508	120800	26137173	1937	1937	1937	1937	0
432	20240508	120700	26137173	1937	1937	1937	1937	0
433	20240508	120600	26137173	1937	1937	1937	1937	0
434	20240508	120500	26137173	1937	1937	1937	1937	1
435	20240508	120400	26135236	1923	1923	1923	1923	0
436	20240508	120300	26135236	1923	1923	1923	1923	0
437	20240508	120200	26135236	1923	1923	1923	1923	389
438	20240508	120100	25387189	1937	1937	1937	1937	0
439	20240508	120000	25387189	1937	1937	1937	1937	0
440	20240508	115900	25387189	1937	1937	1937	1937	0
441	20240508	115800	25387189	1937	1937	1937	1937	0
442	20240508	115700	25387189	1937	1937	1937	1937	0
443	20240508	115600	25387189	1937	1937	1937	1937	0
444	20240508	115500	25387189	1937	1937	1937	1937	0
445	20240508	115400	25387189	1937	1937	1937	1937	0
446	20240508	115300	25387189	1937	1937	1937	1937	0
447	20240508	115200	25387189	1937	1937	1937	1937	0
448	20240508	115100	25387189	1937	1937	1937	1937	0
449	20240508	115000	25387189	1937	1937	1937	1937	0
450	20240508	114900	25387189	1937	1937	1937	1937	0
451	20240508	114800	25387189	1937	1937	1937	1937	0
452	20240508	114700	25387189	1937	1937	1937	1937	1
453	20240508	114600	25385252	1935	1935	1935	1935	0
454	20240508	114500	25385252	1935	1935	1935	1935	0
455	20240508	114400	25385252	1935	1935	1935	1935	1
456	20240508	114300	25383317	1935	1935	1935	1935	0
457	20240508	114200	25383317	1935	1935	1935	1935	0
458	20240508	114100	25383317	1935	1936	1936	1935	3
459	20240508	114000	25377510	1937	1937	1937	1937	0
460	20240508	113900	25377510	1937	1937	1937	1937	3
461	20240508	113800	25371699	1937	1937	1937	1937	0
462	20240508	113700	25371699	1937	1937	1937	1937	0
463	20240508	113600	25371699	1937	1937	1937	1937	0
464	20240508	113500	25371699	1937	1937	1937	1937	0
465	20240508	113400	25371699	1937	1937	1937	1937	0
466	20240508	113300	25371699	1937	1937	1937	1937	0
467	20240508	113200	25371699	1937	1937	1937	1937	300
468	20240508	113100	24790599	1937	1937	1937	1937	0
469	20240508	113000	24790599	1937	1937	1937	1937	0
470	20240508	112900	24790599	1937	1937	1937	1937	0
471	20240508	112800	24790599	1937	1936	1937	1936	500
472	20240508	112700	23822123	1937	1937	1937	1937	0
473	20240508	112600	23822123	1937	1937	1937	1937	0
474	20240508	112500	23822123	1937	1937	1937	1937	0
475	20240508	112400	23822123	1937	1937	1937	1937	0
476	20240508	112300	23822123	1937	1937	1937	1937	1
477	20240508	112200	23820186	1923	1923	1923	1923	0
478	20240508	112100	23820186	1923	1923	1923	1923	0
479	20240508	112000	23820186	1923	1923	1923	1923	0
480	20240508	111900	23820186	1923	1934	1934	1923	1000
481	20240508	111800	21892518	1937	1937	1937	1937	0
482	20240508	111700	21892518	1937	1937	1937	1937	0
483	20240508	111600	21892518	1937	1937	1937	1937	0
484	20240508	111500	21892518	1937	1937	1937	1937	0
485	20240508	111400	21892518	1937	1937	1937	1937	0
486	20240508	111300	21892518	1937	1937	1937	1937	0
487	20240508	111200	21892518	1937	1937	1937	1937	0
488	20240508	111100	21892518	1937	1937	1937	1937	1
489	20240508	111000	21890581	1934	1934	1934	1934	0
490	20240508	110900	21890581	1934	1935	1935	1934	761
491	20240508	110800	20418205	1936	1936	1936	1936	607
492	20240508	110700	19243053	1937	1937	1937	1937	0
493	20240508	110600	19243053	1937	1937	1937	1937	239
494	20240508	110500	18780110	1937	1937	1937	1937	0
495	20240508	110400	18780110	1937	1937	1937	1937	0
496	20240508	110300	18780110	1937	1937	1937	1937	0
497	20240508	110200	18780110	1937	1937	1937	1937	0
498	20240508	110100	18780110	1937	1937	1937	1937	0
499	20240508	110000	18780110	1937	1937	1937	1937	0
500	20240508	105900	18780110	1937	1937	1937	1937	0
501	20240508	105800	18780110	1937	1937	1937	1937	1
502	20240508	105700	18778173	1939	1939	1939	1939	0
503	20240508	105600	18778173	1939	1939	1939	1939	0
504	20240508	105500	18778173	1939	1939	1939	1939	0
505	20240508	105400	18778173	1939	1939	1939	1939	0
506	20240508	105300	18778173	1939	1939	1939	1939	1
507	20240508	105200	18776234	1939	1939	1939	1939	0
508	20240508	105100	18776234	1939	1939	1939	1939	0
509	20240508	105000	18776234	1939	1939	1939	1939	0
510	20240508	104900	18776234	1939	1939	1939	1939	0
511	20240508	104800	18776234	1939	1939	1939	1939	0
512	20240508	104700	18776234	1939	1939	1939	1939	0
513	20240508	104600	18776234	1939	1939	1939	1939	0
514	20240508	104500	18776234	1939	1939	1939	1939	0
515	20240508	104400	18776234	1939	1939	1939	1939	1
516	20240508	104300	18774295	1937	1937	1937	1937	0
517	20240508	104200	18774295	1937	1938	1938	1937	581
518	20240508	104100	17648639	1939	1939	1939	1939	0
519	20240508	104000	17648639	1939	1939	1939	1939	0
520	20240508	103900	17648639	1939	1939	1939	1939	0
521	20240508	103800	17648639	1939	1939	1939	1939	0
522	20240508	103700	17648639	1939	1939	1939	1939	0
523	20240508	103600	17648639	1939	1939	1939	1939	0
524	20240508	103500	17648639	1939	1939	1939	1939	0
525	20240508	103400	17648639	1939	1939	1939	1939	0
526	20240508	103300	17648639	1939	1939	1939	1939	20
527	20240508	103200	17609859	1939	1939	1939	1939	0
528	20240508	103100	17609859	1939	1939	1939	1939	50
529	20240508	103000	17512909	1939	1939	1939	1939	0
530	20240508	102900	17512909	1939	1939	1939	1939	0
531	20240508	102800	17512909	1939	1939	1939	1939	161
532	20240508	102700	17200730	1940	1940	1940	1940	0
533	20240508	102600	17200730	1940	1940	1940	1940	1
534	20240508	102500	17198790	1943	1943	1943	1943	0
535	20240508	102400	17198790	1943	1943	1943	1943	0
536	20240508	102300	17198790	1943	1943	1943	1943	0
537	20240508	102200	17198790	1943	1943	1943	1943	0
538	20240508	102100	17198790	1943	1943	1943	1943	0
539	20240508	102000	17198790	1943	1943	1943	1943	0
540	20240508	101900	17198790	1943	1943	1943	1943	0
541	20240508	101800	17198790	1943	1943	1943	1943	1
542	20240508	101700	17196847	1943	1943	1943	1943	0
543	20240508	101600	17196847	1943	1943	1943	1943	0
544	20240508	101500	17196847	1943	1943	1943	1943	0
545	20240508	101400	17196847	1943	1943	1943	1943	0
546	20240508	101300	17196847	1943	1943	1943	1943	0
547	20240508	101200	17196847	1943	1943	1943	1943	0
548	20240508	101100	17196847	1943	1943	1943	1943	0
549	20240508	101000	17196847	1943	1942	1943	1942	200
550	20240508	100900	16808327	1943	1943	1943	1943	0
551	20240508	100800	16808327	1943	1943	1943	1943	0
552	20240508	100700	16808327	1943	1943	1943	1943	0
553	20240508	100600	16808327	1943	1943	1943	1943	0
554	20240508	100500	16808327	1943	1943	1943	1943	0
555	20240508	100400	16808327	1943	1943	1943	1943	0
556	20240508	100300	16808327	1943	1943	1943	1943	0
557	20240508	100200	16808327	1943	1943	1943	1943	0
558	20240508	100100	16808327	1943	1943	1943	1943	1
559	20240508	100000	16806384	1943	1943	1943	1943	0
560	20240508	095900	16806384	1943	1943	1943	1943	0
561	20240508	095800	16806384	1943	1943	1943	1943	0
562	20240508	095700	16806384	1943	1943	1943	1943	5
563	20240508	095600	16796669	1937	1937	1937	1937	0
564	20240508	095500	16796669	1937	1937	1937	1937	0
565	20240508	095400	16796669	1937	1937	1937	1937	10
566	20240508	095300	16777299	1937	1937	1937	1937	22
567	20240508	095200	16734685	1937	1937	1937	1937	0
568	20240508	095100	16734685	1937	1937	1937	1937	0
569	20240508	095000	16734685	1937	1937	1937	1937	1033
570	20240508	094900	14733764	1937	1937	1937	1937	0
571	20240508	094800	14733764	1937	1937	1937	1937	0
572	20240508	094700	14733764	1937	1937	1937	1937	0
573	20240508	094600	14733764	1937	1937	1937	1937	21
574	20240508	094500	14693087	1937	1937	1937	1937	0
575	20240508	094400	14693087	1937	1937	1937	1937	0
576	20240508	094300	14693087	1937	1937	1937	1937	0
577	20240508	094200	14693087	1937	1937	1937	1937	0
578	20240508	094100	14693087	1937	1937	1937	1937	0
579	20240508	094000	14693087	1937	1937	1937	1937	82
580	20240508	093900	14534253	1937	1940	1940	1937	739
581	20240508	093800	13102162	1943	1943	1943	1943	0
582	20240508	093700	13102162	1943	1943	1943	1943	150
583	20240508	093600	12810712	1943	1943	1943	1943	5
584	20240508	093500	12800997	1943	1943	1943	1943	0
585	20240508	093400	12800997	1943	1943	1943	1943	0
586	20240508	093300	12800997	1943	1943	1943	1943	0
587	20240508	093200	12800997	1943	1943	1943	1943	0
588	20240508	093100	12800997	1943	1943	1943	1943	0
589	20240508	093000	12800997	1943	1943	1943	1943	0
590	20240508	092900	12800997	1943	1943	1943	1943	317
591	20240508	092800	12185066	1943	1943	1943	1943	0
592	20240508	092700	12185066	1943	1944	1944	1943	510
593	20240508	092600	11194126	1944	1944	1944	1944	2327
594	20240508	092500	6670438	1944	1943	1944	1936	3281
595	20240508	092400	292206	1936	1935	1936	1935	120
596	20240508	092300	59956	1944	1944	1944	1944	0
597	20240508	092200	59956	1944	1944	1944	1944	0
598	20240508	092100	59956	1944	1944	1944	1944	0
599	20240508	092000	59956	1944	1944	1944	1944	0
600	20240508	091900	59956	1944	1944	1944	1944	0
601	20240508	091800	59956	1944	1944	1944	1944	0
602	20240508	091700	59956	1944	1944	1944	1944	0
603	20240508	091600	59956	1944	1944	1944	1944	0
604	20240508	091500	59956	1944	1944	1944	1944	0
605	20240508	091400	59956	1944	1944	1944	1944	0
606	20240508	091300	59956	1944	1944	1944	1944	0
607	20240508	091200	59956	1944	1944	1944	1944	0
608	20240508	091100	59956	1944	1944	1944	1944	0
609	20240508	091000	59956	1944	1944	1944	1944	0
610	20240508	090900	59956	1944	1944	1944	1944	0
611	20240508	090800	59956	1944	1944	1944	1944	0
612	20240508	090700	59956	1944	1944	1944	1944	0
613	20240508	090600	59956	1944	1944	1944	1944	0
614	20240508	090500	59956	1944	1944	1944	1944	0
615	20240508	090400	59956	1944	1944	1944	1944	0
616	20240508	090300	59956	1944	1944	1944	1944	0
617	20240508	090200	59956	1944	1944	1944	1944	0
618	20240508	090100	59956	1944	1944	1944	1944	0
619	20240508	090000	59956	1944	1945	1945	1922	31