KissMeData/234100/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204200	746897545	1884	1884	1884	1884	15252
3	20240514	204100	746897545	1884	1884	1884	1884	0
4	20240514	204000	746897545	1884	1884	1884	1884	0
5	20240514	203900	746897545	1884	1884	1884	1884	0
6	20240514	203800	746897545	1884	1884	1884	1884	0
7	20240514	203700	746897545	1884	1884	1884	1884	0
8	20240514	203600	746897545	1884	1884	1884	1884	0
9	20240514	203500	746897545	1884	1884	1884	1884	0
10	20240514	203400	746897545	1884	1884	1884	1884	0
11	20240514	203300	746897545	1884	1884	1884	1884	0
12	20240514	203200	746897545	1884	1884	1884	1884	0
13	20240514	203100	746897545	1884	1884	1884	1884	0
14	20240514	203000	746897545	1884	1884	1884	1884	0
15	20240514	202900	746897545	1884	1884	1884	1884	0
16	20240514	202800	746897545	1884	1884	1884	1884	0
17	20240514	202700	746897545	1884	1884	1884	1884	0
18	20240514	202600	746897545	1884	1884	1884	1884	0
19	20240514	202500	746897545	1884	1884	1884	1884	0
20	20240514	202400	746897545	1884	1884	1884	1884	0
21	20240514	202300	746897545	1884	1884	1884	1884	0
22	20240514	202200	746897545	1884	1884	1884	1884	0
23	20240514	202100	746897545	1884	1884	1884	1884	0
24	20240514	202000	746897545	1884	1884	1884	1884	0
25	20240514	201900	746897545	1884	1884	1884	1884	0
26	20240514	201800	746897545	1884	1884	1884	1884	0
27	20240514	201700	746897545	1884	1884	1884	1884	0
28	20240514	201600	746897545	1884	1884	1884	1884	0
29	20240514	201500	746897545	1884	1884	1884	1884	0
30	20240514	201400	746897545	1884	1884	1884	1884	0
31	20240514	201300	746897545	1884	1884	1884	1884	0
32	20240514	201200	746897545	1884	1884	1884	1884	15252
33	20240514	201100	746897545	1884	1884	1884	1884	0
34	20240514	201000	746897545	1884	1884	1884	1884	0
35	20240514	200900	746897545	1884	1884	1884	1884	0
36	20240514	200800	746897545	1884	1884	1884	1884	0
37	20240514	200700	746897545	1884	1884	1884	1884	0
38	20240514	200600	746897545	1884	1884	1884	1884	0
39	20240514	200500	746897545	1884	1884	1884	1884	0
40	20240514	200400	746897545	1884	1884	1884	1884	0
41	20240514	200300	746897545	1884	1884	1884	1884	0
42	20240514	200200	746897545	1884	1884	1884	1884	0
43	20240514	200100	746897545	1884	1884	1884	1884	0
44	20240514	200000	746897545	1884	1884	1884	1884	0
45	20240514	195900	746897545	1884	1884	1884	1884	0
46	20240514	195800	746897545	1884	1884	1884	1884	0
47	20240514	195700	746897545	1884	1884	1884	1884	0
48	20240514	195600	746897545	1884	1884	1884	1884	0
49	20240514	195500	746897545	1884	1884	1884	1884	0
50	20240514	195400	746897545	1884	1884	1884	1884	0
51	20240514	195300	746897545	1884	1884	1884	1884	0
52	20240514	195200	746897545	1884	1884	1884	1884	0
53	20240514	195100	746897545	1884	1884	1884	1884	0
54	20240514	195000	746897545	1884	1884	1884	1884	0
55	20240514	194900	746897545	1884	1884	1884	1884	0
56	20240514	194800	746897545	1884	1884	1884	1884	0
57	20240514	194700	746897545	1884	1884	1884	1884	0
58	20240514	194600	746897545	1884	1884	1884	1884	0
59	20240514	194500	746897545	1884	1884	1884	1884	0
60	20240514	194400	746897545	1884	1884	1884	1884	0
61	20240514	194300	746897545	1884	1884	1884	1884	0
62	20240514	194200	746897545	1884	1884	1884	1884	15252
63	20240514	194100	746897545	1884	1884	1884	1884	0
64	20240514	194000	746897545	1884	1884	1884	1884	0
65	20240514	193900	746897545	1884	1884	1884	1884	0
66	20240514	193800	746897545	1884	1884	1884	1884	0
67	20240514	193700	746897545	1884	1884	1884	1884	0
68	20240514	193600	746897545	1884	1884	1884	1884	0
69	20240514	193500	746897545	1884	1884	1884	1884	0
70	20240514	193400	746897545	1884	1884	1884	1884	0
71	20240514	193300	746897545	1884	1884	1884	1884	0
72	20240514	193200	746897545	1884	1884	1884	1884	0
73	20240514	193100	746897545	1884	1884	1884	1884	0
74	20240514	193000	746897545	1884	1884	1884	1884	0
75	20240514	192900	746897545	1884	1884	1884	1884	0
76	20240514	192800	746897545	1884	1884	1884	1884	0
77	20240514	192700	746897545	1884	1884	1884	1884	0
78	20240514	192600	746897545	1884	1884	1884	1884	0
79	20240514	192500	746897545	1884	1884	1884	1884	0
80	20240514	192400	746897545	1884	1884	1884	1884	0
81	20240514	192300	746897545	1884	1884	1884	1884	0
82	20240514	192200	746897545	1884	1884	1884	1884	0
83	20240514	192100	746897545	1884	1884	1884	1884	0
84	20240514	192000	746897545	1884	1884	1884	1884	0
85	20240514	191900	746897545	1884	1884	1884	1884	0
86	20240514	191800	746897545	1884	1884	1884	1884	0
87	20240514	191700	746897545	1884	1884	1884	1884	0
88	20240514	191600	746897545	1884	1884	1884	1884	0
89	20240514	191500	746897545	1884	1884	1884	1884	0
90	20240514	191400	746897545	1884	1884	1884	1884	0
91	20240514	191300	746897545	1884	1884	1884	1884	0
92	20240514	191200	746897545	1884	1884	1884	1884	15252
93	20240514	191100	746897545	1884	1884	1884	1884	0
94	20240514	191000	746897545	1884	1884	1884	1884	0
95	20240514	190900	746897545	1884	1884	1884	1884	0
96	20240514	190800	746897545	1884	1884	1884	1884	0
97	20240514	190700	746897545	1884	1884	1884	1884	0
98	20240514	190600	746897545	1884	1884	1884	1884	0
99	20240514	190500	746897545	1884	1884	1884	1884	0
100	20240514	190400	746897545	1884	1884	1884	1884	0
101	20240514	190300	746897545	1884	1884	1884	1884	0
102	20240514	190200	746897545	1884	1884	1884	1884	0
103	20240514	190100	746897545	1884	1884	1884	1884	0
104	20240514	190000	746897545	1884	1884	1884	1884	0
105	20240514	185900	746897545	1884	1884	1884	1884	0
106	20240514	185800	746897545	1884	1884	1884	1884	0
107	20240514	185700	746897545	1884	1884	1884	1884	0
108	20240514	185600	746897545	1884	1884	1884	1884	0
109	20240514	185500	746897545	1884	1884	1884	1884	0
110	20240514	185400	746897545	1884	1884	1884	1884	0
111	20240514	185300	746897545	1884	1884	1884	1884	0
112	20240514	185200	746897545	1884	1884	1884	1884	0
113	20240514	185100	746897545	1884	1884	1884	1884	0
114	20240514	185000	746897545	1884	1884	1884	1884	0
115	20240514	184900	746897545	1884	1884	1884	1884	0
116	20240514	184800	746897545	1884	1884	1884	1884	0
117	20240514	184700	746897545	1884	1884	1884	1884	0
118	20240514	184600	746897545	1884	1884	1884	1884	0
119	20240514	184500	746897545	1884	1884	1884	1884	0
120	20240514	184400	746897545	1884	1884	1884	1884	0
121	20240514	184300	746897545	1884	1884	1884	1884	0
122	20240514	184200	746897545	1884	1884	1884	1884	15252
123	20240514	184100	746897545	1884	1884	1884	1884	0
124	20240514	184000	746897545	1884	1884	1884	1884	0
125	20240514	183900	746897545	1884	1884	1884	1884	0
126	20240514	183800	746897545	1884	1884	1884	1884	0
127	20240514	183700	746897545	1884	1884	1884	1884	0
128	20240514	183600	746897545	1884	1884	1884	1884	0
129	20240514	183500	746897545	1884	1884	1884	1884	0
130	20240514	183400	746897545	1884	1884	1884	1884	0
131	20240514	183300	746897545	1884	1884	1884	1884	0
132	20240514	183200	746897545	1884	1884	1884	1884	0
133	20240514	183100	746897545	1884	1884	1884	1884	0
134	20240514	183000	746897545	1884	1884	1884	1884	0
135	20240514	182900	746897545	1884	1884	1884	1884	0
136	20240514	182800	746897545	1884	1884	1884	1884	0
137	20240514	182700	746897545	1884	1884	1884	1884	0
138	20240514	182600	746897545	1884	1884	1884	1884	0
139	20240514	182500	746897545	1884	1884	1884	1884	0
140	20240514	182400	746897545	1884	1884	1884	1884	0
141	20240514	182300	746897545	1884	1884	1884	1884	0
142	20240514	182200	746897545	1884	1884	1884	1884	0
143	20240514	182100	746897545	1884	1884	1884	1884	0
144	20240514	182000	746897545	1884	1884	1884	1884	0
145	20240514	181900	746897545	1884	1884	1884	1884	0
146	20240514	181800	746897545	1884	1884	1884	1884	0
147	20240514	181700	746897545	1884	1884	1884	1884	0
148	20240514	181600	746897545	1884	1884	1884	1884	0
149	20240514	181500	746897545	1884	1884	1884	1884	0
150	20240514	181400	746897545	1884	1884	1884	1884	0
151	20240514	181300	746897545	1884	1884	1884	1884	0
152	20240514	181200	746897545	1884	1884	1884	1884	15252
153	20240514	181100	746897545	1884	1884	1884	1884	0
154	20240514	181000	746897545	1884	1884	1884	1884	0
155	20240514	180900	746897545	1884	1884	1884	1884	0
156	20240514	180800	746897545	1884	1884	1884	1884	0
157	20240514	180700	746897545	1884	1884	1884	1884	0
158	20240514	180600	746897545	1884	1884	1884	1884	0
159	20240514	180500	746897545	1884	1884	1884	1884	0
160	20240514	180400	746897545	1884	1884	1884	1884	0
161	20240514	180300	746897545	1884	1884	1884	1884	0
162	20240514	180200	746897545	1884	1884	1884	1884	0
163	20240514	180100	746897545	1884	1884	1884	1884	0
164	20240514	180000	746897545	1884	1884	1884	1884	0
165	20240514	175900	746897545	1884	1884	1884	1884	0
166	20240514	175800	746897545	1884	1884	1884	1884	0
167	20240514	175700	746897545	1884	1884	1884	1884	0
168	20240514	175600	746897545	1884	1884	1884	1884	0
169	20240514	175500	746897545	1884	1884	1884	1884	0
170	20240514	175400	746897545	1884	1884	1884	1884	0
171	20240514	175300	746897545	1884	1884	1884	1884	0
172	20240514	175200	746897545	1884	1884	1884	1884	0
173	20240514	175100	746897545	1884	1884	1884	1884	0
174	20240514	175000	746897545	1884	1884	1884	1884	0
175	20240514	174900	746897545	1884	1884	1884	1884	0
176	20240514	174800	746897545	1884	1884	1884	1884	0
177	20240514	174700	746897545	1884	1884	1884	1884	0
178	20240514	174600	746897545	1884	1884	1884	1884	0
179	20240514	174500	746897545	1884	1884	1884	1884	0
180	20240514	174400	746897545	1884	1884	1884	1884	0
181	20240514	174300	746897545	1884	1884	1884	1884	0
182	20240514	174200	746897545	1884	1884	1884	1884	15252
183	20240514	174100	746897545	1884	1884	1884	1884	0
184	20240514	174000	746897545	1884	1884	1884	1884	0
185	20240514	173900	746897545	1884	1884	1884	1884	0
186	20240514	173800	746897545	1884	1884	1884	1884	0
187	20240514	173700	746897545	1884	1884	1884	1884	0
188	20240514	173600	746897545	1884	1884	1884	1884	0
189	20240514	173500	746897545	1884	1884	1884	1884	0
190	20240514	173400	746897545	1884	1884	1884	1884	0
191	20240514	173300	746897545	1884	1884	1884	1884	0
192	20240514	173200	746897545	1884	1884	1884	1884	0
193	20240514	173100	746897545	1884	1884	1884	1884	0
194	20240514	173000	746897545	1884	1884	1884	1884	0
195	20240514	172900	746897545	1884	1884	1884	1884	0
196	20240514	172800	746897545	1884	1884	1884	1884	0
197	20240514	172700	746897545	1884	1884	1884	1884	0
198	20240514	172600	746897545	1884	1884	1884	1884	0
199	20240514	172500	746897545	1884	1884	1884	1884	0
200	20240514	172400	746897545	1884	1884	1884	1884	0
201	20240514	172300	746897545	1884	1884	1884	1884	0
202	20240514	172200	746897545	1884	1884	1884	1884	0
203	20240514	172100	746897545	1884	1884	1884	1884	0
204	20240514	172000	746897545	1884	1884	1884	1884	0
205	20240514	171900	746897545	1884	1884	1884	1884	0
206	20240514	171800	746897545	1884	1884	1884	1884	0
207	20240514	171700	746897545	1884	1884	1884	1884	0
208	20240514	171600	746897545	1884	1884	1884	1884	0
209	20240514	171500	746897545	1884	1884	1884	1884	0
210	20240514	171400	746897545	1884	1884	1884	1884	0
211	20240514	171300	746897545	1884	1884	1884	1884	0
212	20240514	171200	746897545	1884	1884	1884	1884	15252
213	20240514	171100	746897545	1884	1884	1884	1884	0
214	20240514	171000	746897545	1884	1884	1884	1884	0
215	20240514	170900	746897545	1884	1884	1884	1884	0
216	20240514	170800	746897545	1884	1884	1884	1884	0
217	20240514	170700	746897545	1884	1884	1884	1884	0
218	20240514	170600	746897545	1884	1884	1884	1884	0
219	20240514	170500	746897545	1884	1884	1884	1884	0
220	20240514	170400	746897545	1884	1884	1884	1884	0
221	20240514	170300	746897545	1884	1884	1884	1884	0
222	20240514	170200	746897545	1884	1884	1884	1884	0
223	20240514	170100	746897545	1884	1884	1884	1884	0
224	20240514	170000	746897545	1884	1884	1884	1884	0
225	20240514	165900	746897545	1884	1884	1884	1884	0
226	20240514	165800	746897545	1884	1884	1884	1884	0
227	20240514	165700	746897545	1884	1884	1884	1884	0
228	20240514	165600	746897545	1884	1884	1884	1884	0
229	20240514	165500	746897545	1884	1884	1884	1884	0
230	20240514	165400	746897545	1884	1884	1884	1884	0
231	20240514	165300	746897545	1884	1884	1884	1884	0
232	20240514	165200	746897545	1884	1884	1884	1884	0
233	20240514	165100	746897545	1884	1884	1884	1884	0
234	20240514	165000	746897545	1884	1884	1884	1884	0
235	20240514	164900	746897545	1884	1884	1884	1884	0
236	20240514	164800	746897545	1884	1884	1884	1884	0
237	20240514	164700	746897545	1884	1884	1884	1884	0
238	20240514	164600	746897545	1884	1884	1884	1884	0
239	20240514	164500	746897545	1884	1884	1884	1884	0
240	20240514	164400	746897545	1884	1884	1884	1884	0
241	20240514	164300	746897545	1884	1884	1884	1884	0
242	20240514	164200	746897545	1884	1884	1884	1884	15252
243	20240514	164100	746897545	1884	1884	1884	1884	0
244	20240514	164000	746897545	1884	1884	1884	1884	0
245	20240514	163900	746897545	1884	1884	1884	1884	0
246	20240514	163800	746897545	1884	1884	1884	1884	0
247	20240514	163700	746897545	1884	1884	1884	1884	0
248	20240514	163600	746897545	1884	1884	1884	1884	0
249	20240514	163500	746897545	1884	1884	1884	1884	0
250	20240514	163400	746897545	1884	1884	1884	1884	0
251	20240514	163300	746897545	1884	1884	1884	1884	0
252	20240514	163200	746897545	1884	1884	1884	1884	0
253	20240514	163100	746897545	1884	1884	1884	1884	0
254	20240514	163000	746897545	1884	1884	1884	1884	0
255	20240514	162900	746897545	1884	1884	1884	1884	0
256	20240514	162800	746897545	1884	1884	1884	1884	0
257	20240514	162700	746897545	1884	1884	1884	1884	0
258	20240514	162600	746897545	1884	1884	1884	1884	0
259	20240514	162500	746897545	1884	1884	1884	1884	0
260	20240514	162400	746897545	1884	1884	1884	1884	0
261	20240514	162300	746897545	1884	1884	1884	1884	0
262	20240514	162200	746897545	1884	1884	1884	1884	0
263	20240514	162100	746897545	1884	1884	1884	1884	0
264	20240514	162000	746897545	1884	1884	1884	1884	0
265	20240514	161900	746897545	1884	1884	1884	1884	0
266	20240514	161800	746897545	1884	1884	1884	1884	0
267	20240514	161700	746897545	1884	1884	1884	1884	0
268	20240514	161600	746897545	1884	1884	1884	1884	0
269	20240514	161500	746897545	1884	1884	1884	1884	0
270	20240514	161400	746897545	1884	1884	1884	1884	0
271	20240514	161300	746897545	1884	1884	1884	1884	0
272	20240514	161200	746897545	1884	1884	1884	1884	15252
273	20240514	161100	746897545	1884	1884	1884	1884	0
274	20240514	161000	746897545	1884	1884	1884	1884	0
275	20240514	160900	746897545	1884	1884	1884	1884	0
276	20240514	160800	746897545	1884	1884	1884	1884	0
277	20240514	160700	746897545	1884	1884	1884	1884	0
278	20240514	160600	746897545	1884	1884	1884	1884	0
279	20240514	160500	746897545	1884	1884	1884	1884	0
280	20240514	160400	746897545	1884	1884	1884	1884	0
281	20240514	160300	746897545	1884	1884	1884	1884	0
282	20240514	160200	746897545	1884	1884	1884	1884	0
283	20240514	160100	746897545	1884	1884	1884	1884	0
284	20240514	160000	746897545	1884	1884	1884	1884	0
285	20240514	155900	746897545	1884	1884	1884	1884	0
286	20240514	155800	746897545	1884	1884	1884	1884	0
287	20240514	155700	746897545	1884	1884	1884	1884	0
288	20240514	155600	746897545	1884	1884	1884	1884	0
289	20240514	155500	746897545	1884	1884	1884	1884	0
290	20240514	155400	746897545	1884	1884	1884	1884	0
291	20240514	155300	746897545	1884	1884	1884	1884	0
292	20240514	155200	746897545	1884	1884	1884	1884	0
293	20240514	155100	746897545	1884	1884	1884	1884	0
294	20240514	155000	746897545	1884	1884	1884	1884	0
295	20240514	154900	746897545	1884	1884	1884	1884	0
296	20240514	154800	746897545	1884	1884	1884	1884	0
297	20240514	154700	746897545	1884	1884	1884	1884	0
298	20240514	154600	746897545	1884	1884	1884	1884	0
299	20240514	154500	746897545	1884	1884	1884	1884	0
300	20240514	154400	746897545	1884	1884	1884	1884	0
301	20240514	154300	746897545	1884	1884	1884	1884	0
302	20240514	154200	746897545	1884	1884	1884	1884	15252
303	20240514	154100	746897545	1884	1884	1884	1884	0
304	20240514	154000	746897545	1884	1884	1884	1884	0
305	20240514	153900	746897545	1884	1884	1884	1884	0
306	20240514	153800	746897545	1884	1884	1884	1884	0
307	20240514	153700	746897545	1884	1884	1884	1884	0
308	20240514	153600	746897545	1884	1884	1884	1884	0
309	20240514	153500	746897545	1884	1884	1884	1884	0
310	20240514	153400	746897545	1884	1884	1884	1884	0
311	20240514	153300	746897545	1884	1884	1884	1884	0
312	20240514	153200	746897545	1884	1884	1884	1884	0
313	20240514	153100	746897545	1884	1884	1884	1884	0
314	20240514	153000	746897545	1884	1884	1884	1884	15252
315	20240514	152900	718162777	1885	1885	1885	1885	0
316	20240514	152800	718162777	1885	1885	1885	1885	0
317	20240514	152700	718162777	1885	1885	1885	1885	0
318	20240514	152600	718162777	1885	1885	1885	1885	0
319	20240514	152500	718162777	1885	1885	1885	1885	0
320	20240514	152400	718162777	1885	1885	1885	1885	0
321	20240514	152300	718162777	1885	1885	1885	1885	0
322	20240514	152200	718162777	1885	1885	1885	1885	0
323	20240514	152100	718162777	1885	1885	1885	1885	0
324	20240514	152000	718162777	1885	1885	1885	1885	0
325	20240514	151900	718162777	1885	1885	1885	1885	0
326	20240514	151800	718162777	1885	1887	1887	1885	2021
327	20240514	151700	714351628	1887	1887	1887	1887	0
328	20240514	151600	714351628	1887	1887	1887	1887	1019
329	20240514	151500	712428775	1887	1887	1887	1887	2553
330	20240514	151400	707611264	1888	1887	1888	1887	1223
331	20240514	151300	705303310	1887	1885	1887	1885	1389
332	20240514	151200	702684745	1885	1885	1885	1885	150
333	20240514	151100	702401995	1887	1887	1887	1887	1
334	20240514	151000	702400108	1885	1886	1886	1885	320
335	20240514	150900	701796591	1885	1885	1885	1885	94
336	20240514	150800	701619401	1886	1885	1886	1885	12
337	20240514	150700	701596770	1885	1886	1886	1885	229
338	20240514	150600	701165083	1885	1885	1887	1885	2907
339	20240514	150500	695685385	1885	1886	1886	1885	596
340	20240514	150400	694561332	1887	1886	1887	1886	266
341	20240514	150300	694059655	1886	1886	1886	1886	1182
342	20240514	150200	691830403	1886	1888	1888	1886	692
343	20240514	150100	690525091	1888	1888	1888	1886	11
344	20240514	150000	690504341	1886	1886	1886	1886	2060
345	20240514	145900	686619181	1886	1888	1888	1886	2201
346	20240514	145800	682468093	1886	1886	1889	1886	702
347	20240514	145700	681143991	1886	1886	1886	1886	0
348	20240514	145600	681143991	1886	1886	1886	1886	4
349	20240514	145500	681136447	1887	1887	1887	1887	0
350	20240514	145400	681136447	1887	1890	1890	1887	667
351	20240514	145300	679877814	1887	1889	1890	1887	4
352	20240514	145200	679870261	1890	1889	1890	1887	1480
353	20240514	145100	677076626	1890	1889	1890	1889	171
354	20240514	145000	676753606	1890	1890	1890	1890	0
355	20240514	144900	676753606	1890	1890	1890	1890	0
356	20240514	144800	676753606	1890	1890	1890	1890	201
357	20240514	144700	676373716	1890	1890	1890	1890	43
358	20240514	144600	676292446	1890	1889	1890	1889	528
359	20240514	144500	675295031	1888	1888	1888	1888	2
360	20240514	144400	675291255	1890	1888	1890	1888	1518
361	20240514	144300	672424710	1888	1887	1888	1887	301
362	20240514	144200	671856720	1886	1886	1886	1886	31
363	20240514	144100	671798254	1886	1886	1886	1886	330
364	20240514	144000	671175874	1886	1886	1886	1886	325
365	20240514	143900	670562924	1887	1887	1887	1887	0
366	20240514	143800	670562924	1887	1887	1887	1887	90
367	20240514	143700	670393094	1887	1887	1887	1886	667
368	20240514	143600	669135015	1887	1887	1887	1887	115
369	20240514	143500	668918010	1889	1889	1889	1889	5
370	20240514	143400	668908565	1887	1887	1887	1887	154
371	20240514	143300	668617967	1890	1890	1890	1890	0
372	20240514	143200	668617967	1890	1890	1890	1890	0
373	20240514	143100	668617967	1890	1886	1890	1885	12
374	20240514	143000	668595296	1887	1890	1890	1887	804
375	20240514	142900	667076639	1888	1890	1890	1888	5
376	20240514	142800	667067192	1884	1885	1885	1884	200
377	20240514	142700	666690322	1890	1887	1890	1887	72
378	20240514	142600	666554455	1887	1887	1887	1887	301
379	20240514	142500	665986468	1886	1886	1886	1885	732
380	20240514	142400	664606384	1885	1887	1887	1885	3073
381	20240514	142300	658813743	1887	1889	1889	1886	4962
382	20240514	142200	649452000	1891	1891	1891	1891	18
383	20240514	142100	649417962	1889	1889	1889	1889	10
384	20240514	142000	649399072	1889	1891	1891	1889	50
385	20240514	141900	649304556	1888	1888	1888	1888	100
386	20240514	141800	649115756	1888	1888	1888	1888	256
387	20240514	141700	648632428	1888	1888	1888	1888	200
388	20240514	141600	648254828	1891	1888	1891	1888	2301
389	20240514	141500	643910537	1888	1888	1888	1888	811
390	20240514	141400	642379369	1889	1888	1889	1888	200
391	20240514	141300	642001669	1888	1888	1888	1888	47
392	20240514	141200	641912933	1888	1888	1888	1888	0
393	20240514	141100	641912933	1888	1891	1891	1888	969
394	20240514	141000	640082954	1889	1890	1890	1889	5310
395	20240514	140900	630049164	1891	1896	1896	1891	269
396	20240514	140800	629540475	1896	1891	1896	1890	2798
397	20240514	140700	624249613	1892	1892	1892	1892	110
398	20240514	140600	624041493	1896	1896	1896	1896	0
399	20240514	140500	624041493	1896	1896	1896	1896	0
400	20240514	140400	624041493	1896	1896	1896	1896	0
401	20240514	140300	624041493	1896	1896	1896	1892	36
402	20240514	140200	623973373	1893	1893	1893	1893	478
403	20240514	140100	623068519	1897	1897	1897	1897	1
404	20240514	140000	623066622	1892	1892	1892	1892	240
405	20240514	135900	622612542	1892	1892	1892	1892	757
406	20240514	135800	621180298	1892	1892	1892	1892	0
407	20240514	135700	621180298	1892	1893	1893	1892	3564
408	20240514	135600	614436996	1898	1897	1898	1897	5
409	20240514	135500	614427510	1892	1892	1892	1892	0
410	20240514	135400	614427510	1892	1893	1893	1892	518
411	20240514	135300	613447403	1893	1893	1893	1893	0
412	20240514	135200	613447403	1893	1893	1893	1893	0
413	20240514	135100	613447403	1893	1892	1893	1892	2498
414	20240514	135000	608719187	1893	1894	1894	1893	905
415	20240514	134900	607006001	1895	1895	1895	1895	0
416	20240514	134800	607006001	1895	1895	1895	1895	0
417	20240514	134700	607006001	1895	1895	1895	1895	3
418	20240514	134600	607000316	1898	1897	1898	1895	68
419	20240514	134500	606871262	1898	1898	1898	1898	0
420	20240514	134400	606871262	1898	1898	1898	1898	1
421	20240514	134300	606869364	1893	1893	1893	1893	0
422	20240514	134200	606869364	1893	1893	1893	1893	15
423	20240514	134100	606840969	1894	1894	1894	1894	220
424	20240514	134000	606424289	1894	1894	1894	1894	0
425	20240514	133900	606424289	1894	1894	1894	1894	0
426	20240514	133800	606424289	1894	1894	1894	1894	0
427	20240514	133700	606424289	1894	1898	1898	1894	4
428	20240514	133600	606416701	1898	1898	1898	1898	0
429	20240514	133500	606416701	1898	1898	1898	1898	1
430	20240514	133400	606414803	1895	1894	1895	1894	65
431	20240514	133300	606291633	1894	1894	1894	1894	5
432	20240514	133200	606282163	1898	1898	1898	1898	5
433	20240514	133100	606272673	1898	1898	1898	1898	0
434	20240514	133000	606272673	1898	1898	1898	1898	0
435	20240514	132900	606272673	1898	1898	1898	1898	0
436	20240514	132800	606272673	1898	1898	1898	1898	0
437	20240514	132700	606272673	1898	1898	1898	1898	0
438	20240514	132600	606272673	1898	1895	1898	1895	1444
439	20240514	132500	603535084	1895	1895	1895	1895	1
440	20240514	132400	603533189	1895	1895	1895	1895	100
441	20240514	132300	603343689	1896	1897	1897	1896	285
442	20240514	132200	602803245	1897	1897	1897	1897	0
443	20240514	132100	602803245	1897	1897	1898	1897	1150
444	20240514	132000	600621595	1897	1897	1897	1897	261
445	20240514	131900	600126478	1898	1898	1898	1898	131
446	20240514	131800	599877840	1898	1898	1898	1898	100
447	20240514	131700	599688040	1898	1898	1898	1898	0
448	20240514	131600	599688040	1898	1898	1898	1898	0
449	20240514	131500	599688040	1898	1898	1898	1898	0
450	20240514	131400	599688040	1898	1898	1898	1898	1
451	20240514	131300	599686142	1897	1897	1897	1897	0
452	20240514	131200	599686142	1897	1897	1897	1897	0
453	20240514	131100	599686142	1897	1896	1897	1896	17
454	20240514	131000	599653900	1895	1895	1895	1895	364
455	20240514	130900	598964120	1895	1895	1895	1895	20
456	20240514	130800	598926220	1893	1893	1893	1893	0
457	20240514	130700	598926220	1893	1893	1893	1893	101
458	20240514	130600	598735027	1895	1895	1895	1895	0
459	20240514	130500	598735027	1895	1895	1895	1895	1
460	20240514	130400	598733132	1893	1893	1893	1893	50
461	20240514	130300	598638482	1893	1893	1893	1893	0
462	20240514	130200	598638482	1893	1893	1893	1893	397
463	20240514	130100	597886961	1894	1894	1894	1894	0
464	20240514	130000	597886961	1894	1894	1894	1894	0
465	20240514	125900	597886961	1894	1895	1895	1894	54
466	20240514	125800	597784684	1892	1892	1892	1892	0
467	20240514	125700	597784684	1892	1892	1892	1892	0
468	20240514	125600	597784684	1892	1892	1892	1892	0
469	20240514	125500	597784684	1892	1892	1892	1892	100
470	20240514	125400	597595484	1892	1892	1892	1892	0
471	20240514	125300	597595484	1892	1892	1892	1892	19
472	20240514	125200	597559536	1892	1895	1895	1892	32
473	20240514	125100	597498911	1895	1895	1895	1895	18
474	20240514	125000	597464801	1896	1896	1896	1896	2
475	20240514	124900	597461009	1896	1896	1896	1896	0
476	20240514	124800	597461009	1896	1896	1896	1896	0
477	20240514	124700	597461009	1896	1896	1896	1896	1
478	20240514	124600	597459113	1896	1896	1896	1896	0
479	20240514	124500	597459113	1896	1896	1896	1896	0
480	20240514	124400	597459113	1896	1896	1896	1896	5
481	20240514	124300	597449633	1896	1896	1896	1896	0
482	20240514	124200	597449633	1896	1892	1896	1892	295
483	20240514	124100	596891489	1892	1892	1892	1892	300
484	20240514	124000	596323889	1892	1892	1892	1892	0
485	20240514	123900	596323889	1892	1892	1892	1892	0
486	20240514	123800	596323889	1892	1892	1892	1892	2000
487	20240514	123700	592539889	1892	1892	1892	1892	16
488	20240514	123600	592509617	1892	1892	1892	1892	507
489	20240514	123500	591550373	1891	1891	1891	1891	0
490	20240514	123400	591550373	1891	1891	1891	1891	0
491	20240514	123300	591550373	1891	1891	1891	1891	0
492	20240514	123200	591550373	1891	1894	1894	1891	2000
493	20240514	123100	587766560	1895	1895	1895	1895	25
494	20240514	123000	587719185	1895	1895	1895	1895	0
495	20240514	122900	587719185	1895	1895	1895	1895	0
496	20240514	122800	587719185	1895	1895	1895	1895	106
497	20240514	122700	587518315	1895	1895	1895	1895	11
498	20240514	122600	587497470	1895	1895	1895	1895	1
499	20240514	122500	587495575	1895	1895	1895	1895	543
500	20240514	122400	586466590	1895	1895	1895	1895	0
501	20240514	122300	586466590	1895	1895	1895	1895	1123
502	20240514	122200	584338505	1895	1895	1895	1895	81
503	20240514	122100	584185010	1894	1891	1894	1891	6178
504	20240514	122000	572498878	1891	1892	1892	1891	1667
505	20240514	121900	569345581	1892	1894	1894	1892	3435
506	20240514	121800	562843488	1893	1893	1893	1893	11
507	20240514	121700	562822665	1894	1894	1894	1894	0
508	20240514	121600	562822665	1894	1894	1894	1894	5
509	20240514	121500	562813195	1892	1892	1892	1892	0
510	20240514	121400	562813195	1892	1892	1892	1892	0
511	20240514	121300	562813195	1892	1892	1892	1892	100
512	20240514	121200	562623995	1892	1892	1892	1892	0
513	20240514	121100	562623995	1892	1892	1892	1892	2
514	20240514	121000	562620211	1894	1894	1894	1894	0
515	20240514	120900	562620211	1894	1894	1894	1894	0
516	20240514	120800	562620211	1894	1894	1894	1894	121
517	20240514	120700	562391037	1891	1891	1891	1891	1500
518	20240514	120600	559554537	1891	1891	1891	1891	4
519	20240514	120500	559546973	1891	1891	1891	1891	0
520	20240514	120400	559546973	1891	1893	1893	1891	1252
521	20240514	120300	557178941	1893	1893	1893	1893	5
522	20240514	120200	557169476	1891	1891	1892	1891	312
523	20240514	120100	556579384	1891	1891	1891	1891	26
524	20240514	120000	556530218	1893	1891	1893	1891	22
525	20240514	115900	556488614	1891	1891	1891	1891	500
526	20240514	115800	555543114	1891	1891	1891	1891	200
527	20240514	115700	555164914	1890	1890	1890	1890	0
528	20240514	115600	555164914	1890	1890	1890	1890	0
529	20240514	115500	555164914	1890	1890	1890	1890	250
530	20240514	115400	554692414	1890	1890	1890	1890	23
531	20240514	115300	554648944	1894	1894	1894	1894	0
532	20240514	115200	554648944	1894	1891	1894	1891	9
533	20240514	115100	554631922	1890	1890	1890	1890	200
534	20240514	115000	554253922	1890	1890	1890	1890	1160
535	20240514	114900	552061522	1890	1890	1890	1890	0
536	20240514	114800	552061522	1890	1890	1891	1890	389
537	20240514	114700	551326301	1891	1891	1891	1891	547
538	20240514	114600	550291924	1891	1891	1891	1891	81
539	20240514	114500	550138753	1891	1891	1891	1891	200
540	20240514	114400	549760553	1891	1891	1891	1891	0
541	20240514	114300	549760553	1891	1891	1891	1891	0
542	20240514	114200	549760553	1891	1891	1891	1891	2
543	20240514	114100	549756771	1889	1889	1889	1889	5
544	20240514	114000	549747326	1889	1889	1889	1889	1
545	20240514	113900	549745437	1888	1888	1888	1888	0
546	20240514	113800	549745437	1888	1890	1890	1888	3774
547	20240514	113700	542617965	1890	1890	1890	1889	3562
548	20240514	113600	535889285	1888	1888	1888	1888	0
549	20240514	113500	535889285	1888	1888	1888	1888	0
550	20240514	113400	535889285	1888	1888	1888	1888	914
551	20240514	113300	534163653	1888	1888	1888	1888	0
552	20240514	113200	534163653	1888	1888	1888	1888	412
553	20240514	113100	533385797	1889	1890	1890	1889	95
554	20240514	113000	533206337	1889	1889	1889	1889	50
555	20240514	112900	533111887	1889	1889	1889	1889	400
556	20240514	112800	532356287	1889	1889	1889	1889	5
557	20240514	112700	532346842	1889	1890	1890	1889	1375
558	20240514	112600	529749459	1890	1890	1890	1890	46
559	20240514	112500	529662519	1890	1890	1890	1890	0
560	20240514	112400	529662519	1890	1890	1890	1890	0
561	20240514	112300	529662519	1890	1890	1890	1890	10
562	20240514	112200	529643619	1890	1890	1890	1890	53
563	20240514	112100	529543449	1890	1890	1890	1890	619
564	20240514	112000	528373539	1891	1891	1891	1891	0
565	20240514	111900	528373539	1891	1891	1891	1891	0
566	20240514	111800	528373539	1891	1891	1891	1891	7
567	20240514	111700	528360302	1891	1891	1891	1891	57
568	20240514	111600	528252515	1891	1891	1891	1891	1
569	20240514	111500	528250624	1890	1890	1890	1890	0
570	20240514	111400	528250624	1890	1890	1890	1890	1486
571	20240514	111300	525442084	1889	1890	1890	1889	2174
572	20240514	111200	521334228	1891	1891	1891	1891	150
573	20240514	111100	521050578	1894	1894	1894	1894	1
574	20240514	111000	521048684	1890	1891	1891	1890	110
575	20240514	110900	520840774	1890	1890	1890	1890	0
576	20240514	110800	520840774	1890	1890	1890	1890	621
577	20240514	110700	519667084	1890	1890	1890	1890	303
578	20240514	110600	519094414	1890	1894	1894	1890	2
579	20240514	110500	519090630	1895	1895	1895	1895	0
580	20240514	110400	519090630	1895	1892	1895	1889	2021
581	20240514	110300	515269865	1892	1892	1892	1892	0
582	20240514	110200	515269865	1892	1892	1892	1892	10
583	20240514	110100	515250945	1895	1892	1895	1892	179
584	20240514	110000	514912247	1892	1892	1892	1892	380
585	20240514	105900	514193287	1892	1892	1892	1892	357
586	20240514	105800	513517843	1892	1892	1892	1891	268
587	20240514	105700	513010987	1892	1895	1895	1892	2443
588	20240514	105600	508386858	1895	1895	1895	1895	32
589	20240514	105500	508326218	1894	1894	1894	1894	0
590	20240514	105400	508326218	1894	1894	1894	1894	600
591	20240514	105300	507189818	1895	1895	1895	1895	89
592	20240514	105200	507021163	1895	1896	1896	1895	292
593	20240514	105100	506467704	1897	1897	1897	1897	30
594	20240514	105000	506410794	1897	1897	1897	1897	0
595	20240514	104900	506410794	1897	1896	1897	1896	11
596	20240514	104800	506389928	1895	1895	1895	1895	0
597	20240514	104700	506389928	1895	1895	1895	1895	1
598	20240514	104600	506388033	1894	1894	1894	1894	345
599	20240514	104500	505734603	1894	1894	1894	1894	538
600	20240514	104400	504715631	1894	1895	1895	1894	149
601	20240514	104300	504433415	1895	1900	1900	1895	625
602	20240514	104200	503248163	1896	1896	1896	1896	631
603	20240514	104100	502051787	1898	1899	1899	1898	411
604	20240514	104000	501271441	1899	1901	1901	1899	1617
605	20240514	103900	498200651	1900	1901	1901	1900	497
606	20240514	103800	497256339	1901	1906	1906	1901	309
607	20240514	103700	496667475	1906	1901	1906	1900	4009
608	20240514	103600	489048851	1907	1907	1907	1907	102
609	20240514	103500	488854337	1907	1907	1907	1907	0
610	20240514	103400	488854337	1907	1901	1907	1900	460
611	20240514	103300	487979882	1907	1907	1907	1907	0
612	20240514	103200	487979882	1907	1901	1907	1900	369
613	20240514	103100	487278145	1902	1904	1904	1902	1270
614	20240514	103000	484862305	1907	1905	1907	1905	5
615	20240514	102900	484852772	1903	1906	1906	1903	4734
616	20240514	102800	475837599	1906	1906	1906	1906	2324
617	20240514	102700	471408055	1907	1907	1907	1907	0
618	20240514	102600	471408055	1907	1907	1907	1907	430
619	20240514	102500	470588045	1907	1910	1910	1907	12371
620	20240514	102400	446982984	1910	1916	1916	1910	12
621	20240514	102300	446960004	1910	1910	1910	1910	406
622	20240514	102200	446184544	1909	1909	1909	1909	0
623	20240514	102100	446184544	1909	1909	1909	1909	0
624	20240514	102000	446184544	1909	1915	1916	1909	106
625	20240514	101900	445981493	1916	1909	1916	1909	530
626	20240514	101800	444966223	1909	1910	1910	1909	1213
627	20240514	101700	442650383	1909	1909	1909	1909	100
628	20240514	101600	442459483	1909	1910	1910	1909	1282
629	20240514	101500	440012135	1910	1910	1910	1910	1732
630	20240514	101400	436704015	1910	1910	1910	1910	997
631	20240514	101300	434799745	1910	1909	1910	1909	658
632	20240514	101200	433543615	1910	1910	1910	1910	217
633	20240514	101100	433129145	1910	1910	1910	1910	306
634	20240514	101000	432544685	1910	1910	1910	1910	210
635	20240514	100900	432143585	1918	1918	1918	1918	30
636	20240514	100800	432086045	1910	1910	1910	1910	10
637	20240514	100700	432066945	1910	1918	1919	1910	885
638	20240514	100600	430369191	1918	1918	1918	1918	0
639	20240514	100500	430369191	1918	1918	1918	1918	0
640	20240514	100400	430369191	1918	1918	1918	1918	3
641	20240514	100300	430363437	1909	1909	1909	1909	4820
642	20240514	100200	421162057	1918	1913	1918	1909	3100
643	20240514	100100	415239457	1917	1913	1917	1913	9549
644	20240514	100000	396954135	1910	1910	1910	1910	505
645	20240514	095900	395989585	1910	1910	1910	1910	12
646	20240514	095800	395966665	1909	1910	1910	1909	671
647	20240514	095700	394685680	1909	1909	1909	1908	1220
648	20240514	095600	392357900	1914	1908	1914	1908	101
649	20240514	095500	392165186	1908	1908	1908	1908	150
650	20240514	095400	391878986	1908	1915	1915	1908	2416
651	20240514	095300	387269251	1915	1909	1915	1907	5305
652	20240514	095200	377144833	1909	1908	1909	1908	714
653	20240514	095100	375781822	1908	1908	1908	1908	0
654	20240514	095000	375781822	1908	1908	1908	1908	0
655	20240514	094900	375781822	1908	1909	1909	1908	517
656	20240514	094800	374795329	1917	1914	1917	1914	5005
657	20240514	094700	365202717	1915	1907	1915	1907	1215
658	20240514	094600	362881651	1907	1907	1907	1907	3965
659	20240514	094500	355320396	1907	1907	1907	1907	8679
660	20240514	094400	338769543	1907	1909	1909	1907	2583
661	20240514	094300	333841218	1909	1911	1911	1909	5000
662	20240514	094200	324293970	1916	1911	1916	1911	2
663	20240514	094100	324290143	1910	1910	1910	1910	0
664	20240514	094000	324290143	1910	1910	1910	1910	327
665	20240514	093900	323665573	1909	1919	1920	1909	2232
666	20240514	093800	319392967	1919	1919	1919	1909	1752
667	20240514	093700	316040675	1919	1920	1920	1918	112
668	20240514	093600	315825841	1918	1919	1919	1918	14
669	20240514	093500	315798976	1919	1912	1919	1909	9030
670	20240514	093400	298523472	1919	1914	1920	1912	4003
671	20240514	093300	290866143	1914	1914	1915	1913	5855
672	20240514	093200	279660571	1920	1920	1920	1920	3
673	20240514	093100	279654811	1913	1922	1922	1913	21
674	20240514	093000	279614458	1922	1922	1922	1922	0
675	20240514	092900	279614458	1922	1913	1922	1913	736
676	20240514	092800	278202836	1913	1912	1913	1912	2701
677	20240514	092700	273037697	1912	1913	1924	1912	7408
678	20240514	092600	258830487	1921	1922	1922	1921	171
679	20240514	092500	258501846	1924	1924	1924	1924	170
680	20240514	092400	258174766	1911	1914	1914	1910	1527
681	20240514	092300	255254606	1914	1918	1927	1914	2308
682	20240514	092200	250830719	1917	1928	1928	1917	2871
683	20240514	092100	245315700	1928	1923	1928	1923	2006
684	20240514	092000	241453195	1925	1922	1925	1922	905
685	20240514	091900	239713614	1914	1918	1929	1914	21387
686	20240514	091800	198633170	1918	1918	1918	1918	1023
687	20240514	091700	196671056	1925	1919	1925	1919	5290
688	20240514	091600	186496969	1919	1920	1920	1919	1076
689	20240514	091500	184431544	1920	1925	1925	1920	2561
690	20240514	091400	179512369	1925	1929	1931	1924	9064
691	20240514	091300	162059479	1931	1922	1932	1922	31286
692	20240514	091200	101797055	1912	1920	1922	1912	10145
693	20240514	091100	82321157	1920	1920	1921	1917	2609
694	20240514	091000	77313485	1911	1924	1924	1911	7717
695	20240514	090900	62497543	1923	1910	1923	1910	8638
696	20240514	090800	45934954	1910	1905	1915	1905	10675
697	20240514	090700	25548718	1908	1903	1910	1895	5997
698	20240514	090600	14115324	1903	1903	1903	1903	438
699	20240514	090500	13281810	1903	1901	1908	1901	2984
700	20240514	090400	7601029	1903	1899	1903	1899	1172
701	20240514	090300	5373944	1892	1893	1895	1892	1015
702	20240514	090200	3453152	1888	1888	1888	1888	0
703	20240514	090100	3453152	1888	1888	1888	1888	0
704	20240514	090000	3453152	1888	1888	1888	1888	1829