KissMeData/033130/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191300	30161969	1949	1949	1949	1949	2024
3	20240508	191200	30161969	1949	1949	1949	1949	0
4	20240508	191100	30161969	1949	1949	1949	1949	0
5	20240508	191000	30161969	1949	1949	1949	1949	0
6	20240508	190900	30161969	1949	1949	1949	1949	0
7	20240508	190800	30161969	1949	1949	1949	1949	0
8	20240508	190700	30161969	1949	1949	1949	1949	0
9	20240508	190600	30161969	1949	1949	1949	1949	0
10	20240508	190500	30161969	1949	1949	1949	1949	0
11	20240508	190400	30161969	1949	1949	1949	1949	0
12	20240508	190300	30161969	1949	1949	1949	1949	0
13	20240508	190200	30161969	1949	1949	1949	1949	0
14	20240508	190100	30161969	1949	1949	1949	1949	0
15	20240508	190000	30161969	1949	1949	1949	1949	0
16	20240508	185900	30161969	1949	1949	1949	1949	0
17	20240508	185800	30161969	1949	1949	1949	1949	0
18	20240508	185700	30161969	1949	1949	1949	1949	0
19	20240508	185600	30161969	1949	1949	1949	1949	0
20	20240508	185500	30161969	1949	1949	1949	1949	0
21	20240508	185400	30161969	1949	1949	1949	1949	0
22	20240508	185300	30161969	1949	1949	1949	1949	0
23	20240508	185200	30161969	1949	1949	1949	1949	0
24	20240508	185100	30161969	1949	1949	1949	1949	0
25	20240508	185000	30161969	1949	1949	1949	1949	0
26	20240508	184900	30161969	1949	1949	1949	1949	0
27	20240508	184800	30161969	1949	1949	1949	1949	0
28	20240508	184700	30161969	1949	1949	1949	1949	0
29	20240508	184600	30161969	1949	1949	1949	1949	0
30	20240508	184500	30161969	1949	1949	1949	1949	0
31	20240508	184400	30161969	1949	1949	1949	1949	0
32	20240508	184300	30161969	1949	1949	1949	1949	2024
33	20240508	184200	30161969	1949	1949	1949	1949	0
34	20240508	184100	30161969	1949	1949	1949	1949	0
35	20240508	184000	30161969	1949	1949	1949	1949	0
36	20240508	183900	30161969	1949	1949	1949	1949	0
37	20240508	183800	30161969	1949	1949	1949	1949	0
38	20240508	183700	30161969	1949	1949	1949	1949	0
39	20240508	183600	30161969	1949	1949	1949	1949	0
40	20240508	183500	30161969	1949	1949	1949	1949	0
41	20240508	183400	30161969	1949	1949	1949	1949	0
42	20240508	183300	30161969	1949	1949	1949	1949	0
43	20240508	183200	30161969	1949	1949	1949	1949	0
44	20240508	183100	30161969	1949	1949	1949	1949	0
45	20240508	183000	30161969	1949	1949	1949	1949	0
46	20240508	182900	30161969	1949	1949	1949	1949	0
47	20240508	182800	30161969	1949	1949	1949	1949	0
48	20240508	182700	30161969	1949	1949	1949	1949	0
49	20240508	182600	30161969	1949	1949	1949	1949	0
50	20240508	182500	30161969	1949	1949	1949	1949	0
51	20240508	182400	30161969	1949	1949	1949	1949	0
52	20240508	182300	30161969	1949	1949	1949	1949	0
53	20240508	182200	30161969	1949	1949	1949	1949	0
54	20240508	182100	30161969	1949	1949	1949	1949	0
55	20240508	182000	30161969	1949	1949	1949	1949	0
56	20240508	181900	30161969	1949	1949	1949	1949	0
57	20240508	181800	30161969	1949	1949	1949	1949	0
58	20240508	181700	30161969	1949	1949	1949	1949	0
59	20240508	181600	30161969	1949	1949	1949	1949	0
60	20240508	181500	30161969	1949	1949	1949	1949	0
61	20240508	181400	30161969	1949	1949	1949	1949	0
62	20240508	181300	30161969	1949	1949	1949	1949	2024
63	20240508	181200	30161969	1949	1949	1949	1949	0
64	20240508	181100	30161969	1949	1949	1949	1949	0
65	20240508	181000	30161969	1949	1949	1949	1949	0
66	20240508	180900	30161969	1949	1949	1949	1949	0
67	20240508	180800	30161969	1949	1949	1949	1949	0
68	20240508	180700	30161969	1949	1949	1949	1949	0
69	20240508	180600	30161969	1949	1949	1949	1949	0
70	20240508	180500	30161969	1949	1949	1949	1949	0
71	20240508	180400	30161969	1949	1949	1949	1949	0
72	20240508	180300	30161969	1949	1949	1949	1949	0
73	20240508	180200	30161969	1949	1949	1949	1949	0
74	20240508	180100	30161969	1949	1949	1949	1949	0
75	20240508	180000	30161969	1949	1949	1949	1949	0
76	20240508	175900	30161969	1949	1949	1949	1949	0
77	20240508	175800	30161969	1949	1949	1949	1949	0
78	20240508	175700	30161969	1949	1949	1949	1949	0
79	20240508	175600	30161969	1949	1949	1949	1949	0
80	20240508	175500	30161969	1949	1949	1949	1949	0
81	20240508	175400	30161969	1949	1949	1949	1949	0
82	20240508	175300	30161969	1949	1949	1949	1949	0
83	20240508	175200	30161969	1949	1949	1949	1949	0
84	20240508	175100	30161969	1949	1949	1949	1949	0
85	20240508	175000	30161969	1949	1949	1949	1949	0
86	20240508	174900	30161969	1949	1949	1949	1949	0
87	20240508	174800	30161969	1949	1949	1949	1949	0
88	20240508	174700	30161969	1949	1949	1949	1949	0
89	20240508	174600	30161969	1949	1949	1949	1949	0
90	20240508	174500	30161969	1949	1949	1949	1949	0
91	20240508	174400	30161969	1949	1949	1949	1949	0
92	20240508	174300	30161969	1949	1949	1949	1949	2024
93	20240508	174200	30161969	1949	1949	1949	1949	0
94	20240508	174100	30161969	1949	1949	1949	1949	0
95	20240508	174000	30161969	1949	1949	1949	1949	0
96	20240508	173900	30161969	1949	1949	1949	1949	0
97	20240508	173800	30161969	1949	1949	1949	1949	0
98	20240508	173700	30161969	1949	1949	1949	1949	0
99	20240508	173600	30161969	1949	1949	1949	1949	0
100	20240508	173500	30161969	1949	1949	1949	1949	0
101	20240508	173400	30161969	1949	1949	1949	1949	0
102	20240508	173300	30161969	1949	1949	1949	1949	0
103	20240508	173200	30161969	1949	1949	1949	1949	0
104	20240508	173100	30161969	1949	1949	1949	1949	0
105	20240508	173000	30161969	1949	1949	1949	1949	0
106	20240508	172900	30161969	1949	1949	1949	1949	0
107	20240508	172800	30161969	1949	1949	1949	1949	0
108	20240508	172700	30161969	1949	1949	1949	1949	0
109	20240508	172600	30161969	1949	1949	1949	1949	0
110	20240508	172500	30161969	1949	1949	1949	1949	0
111	20240508	172400	30161969	1949	1949	1949	1949	0
112	20240508	172300	30161969	1949	1949	1949	1949	0
113	20240508	172200	30161969	1949	1949	1949	1949	0
114	20240508	172100	30161969	1949	1949	1949	1949	0
115	20240508	172000	30161969	1949	1949	1949	1949	0
116	20240508	171900	30161969	1949	1949	1949	1949	0
117	20240508	171800	30161969	1949	1949	1949	1949	0
118	20240508	171700	30161969	1949	1949	1949	1949	0
119	20240508	171600	30161969	1949	1949	1949	1949	0
120	20240508	171500	30161969	1949	1949	1949	1949	0
121	20240508	171400	30161969	1949	1949	1949	1949	0
122	20240508	171300	30161969	1949	1949	1949	1949	2024
123	20240508	171200	30161969	1949	1949	1949	1949	0
124	20240508	171100	30161969	1949	1949	1949	1949	0
125	20240508	171000	30161969	1949	1949	1949	1949	0
126	20240508	170900	30161969	1949	1949	1949	1949	0
127	20240508	170800	30161969	1949	1949	1949	1949	0
128	20240508	170700	30161969	1949	1949	1949	1949	0
129	20240508	170600	30161969	1949	1949	1949	1949	0
130	20240508	170500	30161969	1949	1949	1949	1949	0
131	20240508	170400	30161969	1949	1949	1949	1949	0
132	20240508	170300	30161969	1949	1949	1949	1949	0
133	20240508	170200	30161969	1949	1949	1949	1949	0
134	20240508	170100	30161969	1949	1949	1949	1949	0
135	20240508	170000	30161969	1949	1949	1949	1949	0
136	20240508	165900	30161969	1949	1949	1949	1949	0
137	20240508	165800	30161969	1949	1949	1949	1949	0
138	20240508	165700	30161969	1949	1949	1949	1949	0
139	20240508	165600	30161969	1949	1949	1949	1949	0
140	20240508	165500	30161969	1949	1949	1949	1949	0
141	20240508	165400	30161969	1949	1949	1949	1949	0
142	20240508	165300	30161969	1949	1949	1949	1949	0
143	20240508	165200	30161969	1949	1949	1949	1949	0
144	20240508	165100	30161969	1949	1949	1949	1949	0
145	20240508	165000	30161969	1949	1949	1949	1949	0
146	20240508	164900	30161969	1949	1949	1949	1949	0
147	20240508	164800	30161969	1949	1949	1949	1949	0
148	20240508	164700	30161969	1949	1949	1949	1949	0
149	20240508	164600	30161969	1949	1949	1949	1949	0
150	20240508	164500	30161969	1949	1949	1949	1949	0
151	20240508	164400	30161969	1949	1949	1949	1949	0
152	20240508	164300	30161969	1949	1949	1949	1949	2024
153	20240508	164200	30161969	1949	1949	1949	1949	0
154	20240508	164100	30161969	1949	1949	1949	1949	0
155	20240508	164000	30161969	1949	1949	1949	1949	0
156	20240508	163900	30161969	1949	1949	1949	1949	0
157	20240508	163800	30161969	1949	1949	1949	1949	0
158	20240508	163700	30161969	1949	1949	1949	1949	0
159	20240508	163600	30161969	1949	1949	1949	1949	0
160	20240508	163500	30161969	1949	1949	1949	1949	0
161	20240508	163400	30161969	1949	1949	1949	1949	0
162	20240508	163300	30161969	1949	1949	1949	1949	0
163	20240508	163200	30161969	1949	1949	1949	1949	0
164	20240508	163100	30161969	1949	1949	1949	1949	0
165	20240508	163000	30161969	1949	1949	1949	1949	0
166	20240508	162900	30161969	1949	1949	1949	1949	0
167	20240508	162800	30161969	1949	1949	1949	1949	0
168	20240508	162700	30161969	1949	1949	1949	1949	0
169	20240508	162600	30161969	1949	1949	1949	1949	0
170	20240508	162500	30161969	1949	1949	1949	1949	0
171	20240508	162400	30161969	1949	1949	1949	1949	0
172	20240508	162300	30161969	1949	1949	1949	1949	0
173	20240508	162200	30161969	1949	1949	1949	1949	0
174	20240508	162100	30161969	1949	1949	1949	1949	0
175	20240508	162000	30161969	1949	1949	1949	1949	0
176	20240508	161900	30161969	1949	1949	1949	1949	0
177	20240508	161800	30161969	1949	1949	1949	1949	0
178	20240508	161700	30161969	1949	1949	1949	1949	0
179	20240508	161600	30161969	1949	1949	1949	1949	0
180	20240508	161500	30161969	1949	1949	1949	1949	0
181	20240508	161400	30161969	1949	1949	1949	1949	0
182	20240508	161300	30161969	1949	1949	1949	1949	2024
183	20240508	161200	30161969	1949	1949	1949	1949	0
184	20240508	161100	30161969	1949	1949	1949	1949	0
185	20240508	161000	30161969	1949	1949	1949	1949	0
186	20240508	160900	30161969	1949	1949	1949	1949	0
187	20240508	160800	30161969	1949	1949	1949	1949	0
188	20240508	160700	30161969	1949	1949	1949	1949	0
189	20240508	160600	30161969	1949	1949	1949	1949	0
190	20240508	160500	30161969	1949	1949	1949	1949	0
191	20240508	160400	30161969	1949	1949	1949	1949	0
192	20240508	160300	30161969	1949	1949	1949	1949	0
193	20240508	160200	30161969	1949	1949	1949	1949	0
194	20240508	160100	30161969	1949	1949	1949	1949	0
195	20240508	160000	30161969	1949	1949	1949	1949	0
196	20240508	155900	30161969	1949	1949	1949	1949	0
197	20240508	155800	30161969	1949	1949	1949	1949	0
198	20240508	155700	30161969	1949	1949	1949	1949	0
199	20240508	155600	30161969	1949	1949	1949	1949	0
200	20240508	155500	30161969	1949	1949	1949	1949	0
201	20240508	155400	30161969	1949	1949	1949	1949	0
202	20240508	155300	30161969	1949	1949	1949	1949	0
203	20240508	155200	30161969	1949	1949	1949	1949	0
204	20240508	155100	30161969	1949	1949	1949	1949	0
205	20240508	155000	30161969	1949	1949	1949	1949	0
206	20240508	154900	30161969	1949	1949	1949	1949	0
207	20240508	154800	30161969	1949	1949	1949	1949	0
208	20240508	154700	30161969	1949	1949	1949	1949	0
209	20240508	154600	30161969	1949	1949	1949	1949	0
210	20240508	154500	30161969	1949	1949	1949	1949	0
211	20240508	154400	30161969	1949	1949	1949	1949	0
212	20240508	154300	30161969	1949	1949	1949	1949	2024
213	20240508	154200	30161969	1949	1949	1949	1949	0
214	20240508	154100	30161969	1949	1949	1949	1949	0
215	20240508	154000	30161969	1949	1949	1949	1949	0
216	20240508	153900	30161969	1949	1949	1949	1949	0
217	20240508	153800	30161969	1949	1949	1949	1949	0
218	20240508	153700	30161969	1949	1949	1949	1949	0
219	20240508	153600	30161969	1949	1949	1949	1949	0
220	20240508	153500	30161969	1949	1949	1949	1949	0
221	20240508	153400	30161969	1949	1949	1949	1949	0
222	20240508	153300	30161969	1949	1949	1949	1949	0
223	20240508	153200	30161969	1949	1949	1949	1949	0
224	20240508	153100	30161969	1949	1949	1949	1949	0
225	20240508	153000	30161969	1949	1949	1949	1949	2024
226	20240508	152900	26217193	1947	1947	1947	1947	0
227	20240508	152800	26217193	1947	1947	1947	1947	0
228	20240508	152700	26217193	1947	1947	1947	1947	0
229	20240508	152600	26217193	1947	1947	1947	1947	0
230	20240508	152500	26217193	1947	1947	1947	1947	0
231	20240508	152400	26217193	1947	1947	1947	1947	0
232	20240508	152300	26217193	1947	1947	1947	1947	0
233	20240508	152200	26217193	1947	1947	1947	1947	0
234	20240508	152100	26217193	1947	1947	1947	1947	0
235	20240508	152000	26217193	1947	1947	1947	1947	0
236	20240508	151900	26217193	1947	1948	1948	1947	196
237	20240508	151800	25835420	1948	1948	1948	1948	5
238	20240508	151700	25825680	1948	1948	1948	1948	10
239	20240508	151600	25806200	1949	1949	1949	1949	0
240	20240508	151500	25806200	1949	1949	1949	1949	7
241	20240508	151400	25792557	1949	1949	1949	1949	0
242	20240508	151300	25792557	1949	1949	1949	1949	0
243	20240508	151200	25792557	1949	1949	1949	1949	0
244	20240508	151100	25792557	1949	1949	1949	1949	1
245	20240508	151000	25790608	1948	1948	1948	1948	0
246	20240508	150900	25790608	1948	1948	1948	1948	0
247	20240508	150800	25790608	1948	1948	1948	1948	0
248	20240508	150700	25790608	1948	1948	1948	1948	0
249	20240508	150600	25790608	1948	1948	1948	1948	12
250	20240508	150500	25767232	1947	1947	1947	1947	8
251	20240508	150400	25751656	1947	1947	1947	1947	12
252	20240508	150300	25728292	1946	1946	1946	1946	0
253	20240508	150200	25728292	1946	1946	1946	1946	0
254	20240508	150100	25728292	1946	1946	1946	1946	0
255	20240508	150000	25728292	1946	1946	1946	1946	0
256	20240508	145900	25728292	1946	1946	1946	1946	3
257	20240508	145800	25722454	1948	1948	1948	1948	0
258	20240508	145700	25722454	1948	1948	1948	1948	0
259	20240508	145600	25722454	1948	1948	1948	1948	3
260	20240508	145500	25716610	1946	1946	1946	1946	0
261	20240508	145400	25716610	1946	1946	1946	1946	0
262	20240508	145300	25716610	1946	1946	1946	1946	0
263	20240508	145200	25716610	1946	1946	1946	1946	0
264	20240508	145100	25716610	1946	1946	1946	1946	0
265	20240508	145000	25716610	1946	1946	1946	1946	0
266	20240508	144900	25716610	1946	1946	1946	1946	0
267	20240508	144800	25716610	1946	1946	1946	1946	0
268	20240508	144700	25716610	1946	1946	1946	1946	0
269	20240508	144600	25716610	1946	1946	1946	1946	0
270	20240508	144500	25716610	1946	1946	1946	1946	111
271	20240508	144400	25500604	1949	1949	1949	1949	0
272	20240508	144300	25500604	1949	1949	1949	1949	0
273	20240508	144200	25500604	1949	1949	1949	1949	0
274	20240508	144100	25500604	1949	1949	1949	1949	0
275	20240508	144000	25500604	1949	1949	1949	1949	0
276	20240508	143900	25500604	1949	1949	1949	1949	0
277	20240508	143800	25500604	1949	1948	1949	1948	39
278	20240508	143700	25424631	1946	1946	1946	1946	0
279	20240508	143600	25424631	1946	1946	1946	1946	5
280	20240508	143500	25414901	1946	1946	1946	1946	0
281	20240508	143400	25414901	1946	1946	1946	1946	0
282	20240508	143300	25414901	1946	1946	1946	1946	0
283	20240508	143200	25414901	1946	1946	1946	1946	0
284	20240508	143100	25414901	1946	1946	1946	1946	0
285	20240508	143000	25414901	1946	1946	1946	1946	0
286	20240508	142900	25414901	1946	1946	1946	1946	0
287	20240508	142800	25414901	1946	1946	1946	1946	0
288	20240508	142700	25414901	1946	1946	1946	1946	0
289	20240508	142600	25414901	1946	1946	1946	1946	0
290	20240508	142500	25414901	1946	1946	1946	1946	0
291	20240508	142400	25414901	1946	1946	1946	1946	0
292	20240508	142300	25414901	1946	1946	1946	1946	0
293	20240508	142200	25414901	1946	1946	1946	1946	106
294	20240508	142100	25208625	1949	1949	1949	1949	0
295	20240508	142000	25208625	1949	1949	1949	1949	0
296	20240508	141900	25208625	1949	1949	1949	1949	0
297	20240508	141800	25208625	1949	1949	1949	1949	0
298	20240508	141700	25208625	1949	1949	1949	1949	0
299	20240508	141600	25208625	1949	1949	1949	1949	0
300	20240508	141500	25208625	1949	1949	1949	1949	0
301	20240508	141400	25208625	1949	1949	1949	1949	0
302	20240508	141300	25208625	1949	1949	1949	1949	0
303	20240508	141200	25208625	1949	1949	1949	1949	0
304	20240508	141100	25208625	1949	1949	1949	1949	0
305	20240508	141000	25208625	1949	1949	1949	1949	0
306	20240508	140900	25208625	1949	1949	1949	1949	0
307	20240508	140800	25208625	1949	1949	1949	1949	0
308	20240508	140700	25208625	1949	1948	1949	1946	579
309	20240508	140600	24081865	1949	1949	1949	1949	0
310	20240508	140500	24081865	1949	1949	1949	1949	0
311	20240508	140400	24081865	1949	1949	1949	1949	0
312	20240508	140300	24081865	1949	1949	1949	1949	0
313	20240508	140200	24081865	1949	1948	1949	1948	27
314	20240508	140100	24029261	1946	1946	1946	1946	0
315	20240508	140000	24029261	1946	1946	1946	1946	0
316	20240508	135900	24029261	1946	1946	1946	1946	96
317	20240508	135800	23842445	1949	1949	1949	1949	0
318	20240508	135700	23842445	1949	1949	1949	1949	0
319	20240508	135600	23842445	1949	1949	1949	1949	0
320	20240508	135500	23842445	1949	1949	1949	1949	0
321	20240508	135400	23842445	1949	1949	1949	1949	30
322	20240508	135300	23783975	1948	1948	1948	1948	0
323	20240508	135200	23783975	1948	1948	1948	1948	0
324	20240508	135100	23783975	1948	1948	1948	1948	0
325	20240508	135000	23783975	1948	1948	1948	1948	0
326	20240508	134900	23783975	1948	1948	1948	1948	0
327	20240508	134800	23783975	1948	1948	1948	1948	33
328	20240508	134700	23719691	1946	1946	1946	1946	0
329	20240508	134600	23719691	1946	1946	1946	1946	0
330	20240508	134500	23719691	1946	1946	1946	1946	0
331	20240508	134400	23719691	1946	1946	1946	1946	0
332	20240508	134300	23719691	1946	1946	1946	1946	0
333	20240508	134200	23719691	1946	1946	1946	1946	0
334	20240508	134100	23719691	1946	1946	1946	1946	0
335	20240508	134000	23719691	1946	1946	1946	1946	0
336	20240508	133900	23719691	1946	1946	1946	1946	0
337	20240508	133800	23719691	1946	1946	1946	1946	0
338	20240508	133700	23719691	1946	1946	1946	1946	0
339	20240508	133600	23719691	1946	1948	1948	1946	109
340	20240508	133500	23507574	1949	1949	1949	1949	0
341	20240508	133400	23507574	1949	1949	1949	1949	0
342	20240508	133300	23507574	1949	1949	1949	1949	0
343	20240508	133200	23507574	1949	1949	1949	1949	0
344	20240508	133100	23507574	1949	1949	1949	1949	0
345	20240508	133000	23507574	1949	1949	1949	1949	0
346	20240508	132900	23507574	1949	1949	1949	1949	0
347	20240508	132800	23507574	1949	1949	1949	1949	0
348	20240508	132700	23507574	1949	1949	1949	1949	0
349	20240508	132600	23507574	1949	1949	1949	1949	10
350	20240508	132500	23488084	1949	1949	1949	1949	0
351	20240508	132400	23488084	1949	1949	1949	1949	2
352	20240508	132300	23484186	1945	1945	1945	1945	0
353	20240508	132200	23484186	1945	1945	1945	1945	0
354	20240508	132100	23484186	1945	1945	1945	1945	0
355	20240508	132000	23484186	1945	1945	1945	1945	10
356	20240508	131900	23464736	1945	1945	1945	1945	0
357	20240508	131800	23464736	1945	1945	1945	1945	0
358	20240508	131700	23464736	1945	1945	1945	1945	0
359	20240508	131600	23464736	1945	1945	1945	1945	0
360	20240508	131500	23464736	1945	1948	1949	1945	34
361	20240508	131400	23398548	1945	1945	1945	1945	0
362	20240508	131300	23398548	1945	1947	1947	1945	96
363	20240508	131200	23211642	1948	1948	1948	1948	0
364	20240508	131100	23211642	1948	1948	1948	1948	0
365	20240508	131000	23211642	1948	1948	1948	1948	0
366	20240508	130900	23211642	1948	1948	1948	1948	0
367	20240508	130800	23211642	1948	1948	1948	1948	0
368	20240508	130700	23211642	1948	1948	1948	1948	10
369	20240508	130600	23192162	1947	1947	1947	1947	0
370	20240508	130500	23192162	1947	1947	1947	1947	0
371	20240508	130400	23192162	1947	1947	1947	1947	7
372	20240508	130300	23178533	1944	1944	1944	1944	0
373	20240508	130200	23178533	1944	1944	1944	1944	36
374	20240508	130100	23108549	1945	1946	1949	1945	650
375	20240508	130000	21841879	1946	1946	1946	1946	10
376	20240508	125900	21822419	1945	1945	1945	1945	0
377	20240508	125800	21822419	1945	1945	1945	1945	0
378	20240508	125700	21822419	1945	1945	1945	1945	1
379	20240508	125600	21820474	1947	1947	1947	1947	0
380	20240508	125500	21820474	1947	1947	1947	1947	0
381	20240508	125400	21820474	1947	1947	1947	1947	7
382	20240508	125300	21806845	1948	1948	1948	1948	0
383	20240508	125200	21806845	1948	1948	1948	1948	0
384	20240508	125100	21806845	1948	1948	1948	1948	0
385	20240508	125000	21806845	1948	1945	1948	1945	30
386	20240508	124900	21748480	1946	1946	1946	1946	206
387	20240508	124800	21347604	1947	1947	1947	1947	1
388	20240508	124700	21345657	1948	1947	1949	1947	24
389	20240508	124600	21298918	1946	1946	1946	1946	0
390	20240508	124500	21298918	1946	1946	1946	1946	0
391	20240508	124400	21298918	1946	1947	1947	1946	34
392	20240508	124300	21232753	1947	1947	1947	1947	0
393	20240508	124200	21232753	1947	1947	1947	1947	0
394	20240508	124100	21232753	1947	1947	1947	1947	1
395	20240508	124000	21230806	1948	1948	1948	1948	0
396	20240508	123900	21230806	1948	1948	1948	1948	0
397	20240508	123800	21230806	1948	1948	1948	1948	10
398	20240508	123700	21211326	1948	1948	1948	1948	0
399	20240508	123600	21211326	1948	1948	1948	1948	0
400	20240508	123500	21211326	1948	1948	1948	1948	206
401	20240508	123400	20810038	1949	1949	1949	1949	0
402	20240508	123300	20810038	1949	1949	1949	1949	0
403	20240508	123200	20810038	1949	1949	1949	1949	0
404	20240508	123100	20810038	1949	1949	1949	1949	40
405	20240508	123000	20732078	1948	1948	1948	1948	40
406	20240508	122900	20654158	1948	1948	1948	1948	0
407	20240508	122800	20654158	1948	1948	1948	1948	0
408	20240508	122700	20654158	1948	1949	1949	1948	30
409	20240508	122600	20595698	1949	1949	1949	1949	0
410	20240508	122500	20595698	1949	1949	1949	1949	52
411	20240508	122400	20494350	1949	1949	1949	1949	10
412	20240508	122300	20474860	1949	1949	1949	1949	0
413	20240508	122200	20474860	1949	1949	1949	1949	0
414	20240508	122100	20474860	1949	1949	1949	1949	0
415	20240508	122000	20474860	1949	1949	1949	1949	0
416	20240508	121900	20474860	1949	1949	1949	1949	0
417	20240508	121800	20474860	1949	1949	1949	1949	0
418	20240508	121700	20474860	1949	1949	1949	1949	0
419	20240508	121600	20474860	1949	1949	1949	1949	0
420	20240508	121500	20474860	1949	1949	1949	1949	0
421	20240508	121400	20474860	1949	1949	1949	1949	0
422	20240508	121300	20474860	1949	1949	1949	1949	7
423	20240508	121200	20461217	1948	1948	1948	1948	0
424	20240508	121100	20461217	1948	1948	1948	1948	0
425	20240508	121000	20461217	1948	1948	1948	1948	0
426	20240508	120900	20461217	1948	1948	1948	1948	445
427	20240508	120800	19594357	1948	1947	1948	1947	13
428	20240508	120700	19569045	1945	1947	1947	1945	231
429	20240508	120600	19119688	1945	1947	1947	1945	748
430	20240508	120500	17663424	1948	1948	1948	1948	14
431	20240508	120400	17636152	1948	1948	1948	1948	0
432	20240508	120300	17636152	1948	1948	1948	1948	0
433	20240508	120200	17636152	1948	1948	1948	1948	0
434	20240508	120100	17636152	1948	1948	1948	1948	0
435	20240508	120000	17636152	1948	1948	1948	1948	0
436	20240508	115900	17636152	1948	1948	1948	1948	12
437	20240508	115800	17612776	1949	1949	1949	1949	0
438	20240508	115700	17612776	1949	1949	1949	1949	0
439	20240508	115600	17612776	1949	1949	1949	1949	0
440	20240508	115500	17612776	1949	1949	1949	1949	0
441	20240508	115400	17612776	1949	1949	1949	1949	0
442	20240508	115300	17612776	1949	1949	1949	1949	0
443	20240508	115200	17612776	1949	1949	1949	1949	14
444	20240508	115100	17585490	1948	1948	1948	1948	0
445	20240508	115000	17585490	1948	1948	1948	1948	0
446	20240508	114900	17585490	1948	1948	1948	1948	0
447	20240508	114800	17585490	1948	1948	1948	1948	0
448	20240508	114700	17585490	1948	1948	1948	1948	5
449	20240508	114600	17575750	1948	1948	1948	1948	0
450	20240508	114500	17575750	1948	1948	1948	1948	0
451	20240508	114400	17575750	1948	1948	1948	1948	5
452	20240508	114300	17566010	1948	1948	1948	1948	0
453	20240508	114200	17566010	1948	1948	1948	1948	0
454	20240508	114100	17566010	1948	1948	1948	1948	0
455	20240508	114000	17566010	1948	1948	1948	1948	0
456	20240508	113900	17566010	1948	1948	1948	1948	0
457	20240508	113800	17566010	1948	1948	1948	1948	5
458	20240508	113700	17556270	1950	1950	1950	1950	0
459	20240508	113600	17556270	1950	1950	1950	1950	2
460	20240508	113500	17552370	1948	1950	1950	1948	559
461	20240508	113400	16462399	1949	1949	1949	1949	0
462	20240508	113300	16462399	1949	1949	1949	1949	0
463	20240508	113200	16462399	1949	1949	1949	1949	0
464	20240508	113100	16462399	1949	1949	1949	1949	0
465	20240508	113000	16462399	1949	1949	1949	1949	0
466	20240508	112900	16462399	1949	1949	1949	1949	0
467	20240508	112800	16462399	1949	1949	1949	1949	0
468	20240508	112700	16462399	1949	1949	1949	1949	0
469	20240508	112600	16462399	1949	1949	1949	1949	0
470	20240508	112500	16462399	1949	1949	1949	1949	0
471	20240508	112400	16462399	1949	1949	1949	1949	0
472	20240508	112300	16462399	1949	1949	1949	1949	0
473	20240508	112200	16462399	1949	1949	1949	1949	11
474	20240508	112100	16440960	1948	1948	1948	1948	0
475	20240508	112000	16440960	1948	1947	1948	1947	11
476	20240508	111900	16419537	1947	1947	1947	1947	0
477	20240508	111800	16419537	1947	1947	1947	1947	0
478	20240508	111700	16419537	1947	1947	1947	1947	0
479	20240508	111600	16419537	1947	1947	1947	1947	5
480	20240508	111500	16409802	1947	1947	1947	1947	0
481	20240508	111400	16409802	1947	1947	1947	1947	0
482	20240508	111300	16409802	1947	1948	1948	1947	6
483	20240508	111200	16398119	1947	1947	1947	1947	2
484	20240508	111100	16394225	1947	1947	1947	1947	124
485	20240508	111000	16152797	1950	1950	1950	1950	0
486	20240508	110900	16152797	1950	1950	1950	1950	0
487	20240508	110800	16152797	1950	1950	1950	1950	0
488	20240508	110700	16152797	1950	1950	1950	1950	0
489	20240508	110600	16152797	1950	1950	1950	1950	0
490	20240508	110500	16152797	1950	1950	1950	1950	5
491	20240508	110400	16143047	1947	1948	1948	1947	47
492	20240508	110300	16051533	1949	1949	1949	1949	0
493	20240508	110200	16051533	1949	1949	1949	1949	0
494	20240508	110100	16051533	1949	1949	1949	1949	7
495	20240508	110000	16037890	1948	1948	1948	1948	5
496	20240508	105900	16028150	1949	1949	1949	1949	0
497	20240508	105800	16028150	1949	1949	1949	1949	1
498	20240508	105700	16026201	1948	1948	1948	1948	0
499	20240508	105600	16026201	1948	1948	1948	1948	3
500	20240508	105500	16020357	1947	1947	1947	1947	0
501	20240508	105400	16020357	1947	1947	1947	1947	0
502	20240508	105300	16020357	1947	1947	1947	1947	0
503	20240508	105200	16020357	1947	1949	1949	1947	845
504	20240508	105100	14373622	1949	1949	1949	1949	0
505	20240508	105000	14373622	1949	1949	1949	1949	240
506	20240508	104900	13905862	1950	1950	1950	1950	0
507	20240508	104800	13905862	1950	1950	1950	1950	0
508	20240508	104700	13905862	1950	1950	1950	1950	0
509	20240508	104600	13905862	1950	1950	1950	1950	0
510	20240508	104500	13905862	1950	1950	1950	1950	0
511	20240508	104400	13905862	1950	1950	1950	1950	0
512	20240508	104300	13905862	1950	1950	1950	1950	0
513	20240508	104200	13905862	1950	1950	1950	1950	0
514	20240508	104100	13905862	1950	1950	1950	1950	0
515	20240508	104000	13905862	1950	1950	1950	1950	0
516	20240508	103900	13905862	1950	1949	1950	1949	10
517	20240508	103800	13886371	1949	1947	1949	1947	6
518	20240508	103700	13874679	1947	1947	1947	1947	0
519	20240508	103600	13874679	1947	1947	1947	1947	0
520	20240508	103500	13874679	1947	1947	1947	1947	0
521	20240508	103400	13874679	1947	1947	1947	1947	0
522	20240508	103300	13874679	1947	1947	1947	1947	0
523	20240508	103200	13874679	1947	1947	1947	1947	13
524	20240508	103100	13849368	1947	1947	1947	1947	0
525	20240508	103000	13849368	1947	1947	1947	1947	0
526	20240508	102900	13849368	1947	1949	1949	1947	524
527	20240508	102800	12828116	1947	1947	1947	1947	0
528	20240508	102700	12828116	1947	1948	1948	1947	92
529	20240508	102600	12648908	1948	1947	1948	1947	7
530	20240508	102500	12635278	1946	1946	1946	1946	9
531	20240508	102400	12617764	1945	1945	1945	1945	4
532	20240508	102300	12609984	1945	1945	1945	1945	4
533	20240508	102200	12602204	1949	1949	1949	1949	0
534	20240508	102100	12602204	1949	1949	1949	1949	0
535	20240508	102000	12602204	1949	1949	1949	1949	0
536	20240508	101900	12602204	1949	1949	1949	1949	0
537	20240508	101800	12602204	1949	1949	1949	1949	0
538	20240508	101700	12602204	1949	1949	1949	1949	0
539	20240508	101600	12602204	1949	1949	1949	1949	0
540	20240508	101500	12602204	1949	1945	1949	1945	58
541	20240508	101400	12489320	1945	1945	1945	1945	14
542	20240508	101300	12462090	1945	1945	1945	1945	19
543	20240508	101200	12425135	1945	1945	1945	1945	15
544	20240508	101100	12395960	1945	1945	1945	1945	7
545	20240508	101000	12382345	1946	1946	1946	1946	0
546	20240508	100900	12382345	1946	1946	1946	1946	155
547	20240508	100800	12080715	1948	1948	1948	1948	0
548	20240508	100700	12080715	1948	1948	1948	1948	1
549	20240508	100600	12078767	1949	1949	1949	1949	0
550	20240508	100500	12078767	1949	1946	1949	1946	50
551	20240508	100400	11981443	1946	1945	1946	1945	26
552	20240508	100300	11930871	1945	1945	1945	1945	0
553	20240508	100200	11930871	1945	1944	1945	1944	70
554	20240508	100100	11794768	1948	1948	1948	1948	0
555	20240508	100000	11794768	1948	1948	1948	1948	0
556	20240508	095900	11794768	1948	1948	1948	1948	0
557	20240508	095800	11794768	1948	1948	1948	1948	0
558	20240508	095700	11794768	1948	1948	1948	1948	1
559	20240508	095600	11792820	1949	1949	1949	1949	11
560	20240508	095500	11771381	1944	1948	1949	1944	366
561	20240508	095400	11059304	1949	1949	1949	1949	0
562	20240508	095300	11059304	1949	1949	1949	1949	0
563	20240508	095200	11059304	1949	1947	1949	1947	4
564	20240508	095100	11051513	1946	1946	1946	1946	1
565	20240508	095000	11049567	1945	1944	1945	1944	94
566	20240508	094900	10866772	1944	1944	1944	1944	0
567	20240508	094800	10866772	1944	1944	1944	1944	0
568	20240508	094700	10866772	1944	1943	1944	1943	65
569	20240508	094600	10740427	1943	1943	1943	1943	21
570	20240508	094500	10699624	1943	1943	1943	1943	0
571	20240508	094400	10699624	1943	1943	1943	1943	277
572	20240508	094300	10161413	1943	1943	1943	1943	816
573	20240508	094200	8575925	1943	1943	1943	1943	19
574	20240508	094100	8539008	1943	1943	1943	1943	25
575	20240508	094000	8490433	1945	1945	1945	1945	10
576	20240508	093900	8470983	1945	1945	1945	1945	362
577	20240508	093800	7766893	1946	1945	1946	1945	145
578	20240508	093700	7484861	1945	1945	1945	1944	3162
579	20240508	093600	1335451	1945	1950	1950	1945	10
580	20240508	093500	1315956	1946	1946	1946	1946	0
581	20240508	093400	1315956	1946	1946	1946	1946	4
582	20240508	093300	1308172	1946	1946	1946	1946	196
583	20240508	093200	926756	1946	1946	1946	1946	14
584	20240508	093100	899512	1953	1953	1953	1953	11
585	20240508	093000	878029	1953	1953	1953	1953	0
586	20240508	092900	878029	1953	1953	1953	1953	0
587	20240508	092800	878029	1953	1953	1953	1953	0
588	20240508	092700	878029	1953	1953	1953	1953	3
589	20240508	092600	872170	1945	1945	1945	1945	10
590	20240508	092500	852720	1945	1945	1945	1945	1
591	20240508	092400	850775	1946	1946	1946	1946	0
592	20240508	092300	850775	1946	1946	1946	1946	33
593	20240508	092200	786557	1953	1953	1953	1953	0
594	20240508	092100	786557	1953	1953	1953	1953	0
595	20240508	092000	786557	1953	1953	1953	1953	0
596	20240508	091900	786557	1953	1953	1953	1953	0
597	20240508	091800	786557	1953	1953	1953	1953	0
598	20240508	091700	786557	1953	1953	1953	1953	2
599	20240508	091600	782651	1945	1945	1945	1945	0
600	20240508	091500	782651	1945	1945	1945	1945	0
601	20240508	091400	782651	1945	1945	1945	1945	0
602	20240508	091300	782651	1945	1945	1945	1945	0
603	20240508	091200	782651	1945	1945	1945	1945	0
604	20240508	091100	782651	1945	1945	1945	1945	0
605	20240508	091000	782651	1945	1945	1945	1945	0
606	20240508	090900	782651	1945	1945	1945	1945	0
607	20240508	090800	782651	1945	1945	1945	1945	0
608	20240508	090700	782651	1945	1945	1945	1945	100
609	20240508	090600	588151	1955	1955	1955	1955	0
610	20240508	090500	588151	1955	1955	1955	1955	0
611	20240508	090400	588151	1955	1953	1955	1953	113
612	20240508	090300	367434	1953	1953	1953	1953	0
613	20240508	090200	367434	1953	1953	1953	1953	0
614	20240508	090100	367434	1953	1953	1953	1953	2
615	20240508	090000	363528	1944	1944	1944	1944	187