KissMeData/347700/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211100	153715353	1914	1914	1914	1914	202
3	20240513	211000	153715353	1914	1914	1914	1914	0
4	20240513	210900	153715353	1914	1914	1914	1914	0
5	20240513	210800	153715353	1914	1914	1914	1914	0
6	20240513	210700	153715353	1914	1914	1914	1914	0
7	20240513	210600	153715353	1914	1914	1914	1914	0
8	20240513	210500	153715353	1914	1914	1914	1914	0
9	20240513	210400	153715353	1914	1914	1914	1914	0
10	20240513	210300	153715353	1914	1914	1914	1914	0
11	20240513	210200	153715353	1914	1914	1914	1914	0
12	20240513	210100	153715353	1914	1914	1914	1914	0
13	20240513	210000	153715353	1914	1914	1914	1914	0
14	20240513	205900	153715353	1914	1914	1914	1914	0
15	20240513	205800	153715353	1914	1914	1914	1914	0
16	20240513	205700	153715353	1914	1914	1914	1914	0
17	20240513	205600	153715353	1914	1914	1914	1914	0
18	20240513	205500	153715353	1914	1914	1914	1914	0
19	20240513	205400	153715353	1914	1914	1914	1914	0
20	20240513	205300	153715353	1914	1914	1914	1914	0
21	20240513	205200	153715353	1914	1914	1914	1914	0
22	20240513	205100	153715353	1914	1914	1914	1914	0
23	20240513	205000	153715353	1914	1914	1914	1914	0
24	20240513	204900	153715353	1914	1914	1914	1914	0
25	20240513	204800	153715353	1914	1914	1914	1914	0
26	20240513	204700	153715353	1914	1914	1914	1914	0
27	20240513	204600	153715353	1914	1914	1914	1914	0
28	20240513	204500	153715353	1914	1914	1914	1914	0
29	20240513	204400	153715353	1914	1914	1914	1914	0
30	20240513	204300	153715353	1914	1914	1914	1914	0
31	20240513	204200	153715353	1914	1914	1914	1914	0
32	20240513	204100	153715353	1914	1914	1914	1914	202
33	20240513	204000	153715353	1914	1914	1914	1914	0
34	20240513	203900	153715353	1914	1914	1914	1914	0
35	20240513	203800	153715353	1914	1914	1914	1914	0
36	20240513	203700	153715353	1914	1914	1914	1914	0
37	20240513	203600	153715353	1914	1914	1914	1914	0
38	20240513	203500	153715353	1914	1914	1914	1914	0
39	20240513	203400	153715353	1914	1914	1914	1914	0
40	20240513	203300	153715353	1914	1914	1914	1914	0
41	20240513	203200	153715353	1914	1914	1914	1914	0
42	20240513	203100	153715353	1914	1914	1914	1914	0
43	20240513	203000	153715353	1914	1914	1914	1914	0
44	20240513	202900	153715353	1914	1914	1914	1914	0
45	20240513	202800	153715353	1914	1914	1914	1914	0
46	20240513	202700	153715353	1914	1914	1914	1914	0
47	20240513	202600	153715353	1914	1914	1914	1914	0
48	20240513	202500	153715353	1914	1914	1914	1914	0
49	20240513	202400	153715353	1914	1914	1914	1914	0
50	20240513	202300	153715353	1914	1914	1914	1914	0
51	20240513	202200	153715353	1914	1914	1914	1914	0
52	20240513	202100	153715353	1914	1914	1914	1914	0
53	20240513	202000	153715353	1914	1914	1914	1914	0
54	20240513	201900	153715353	1914	1914	1914	1914	0
55	20240513	201800	153715353	1914	1914	1914	1914	0
56	20240513	201700	153715353	1914	1914	1914	1914	0
57	20240513	201600	153715353	1914	1914	1914	1914	0
58	20240513	201500	153715353	1914	1914	1914	1914	0
59	20240513	201400	153715353	1914	1914	1914	1914	0
60	20240513	201300	153715353	1914	1914	1914	1914	0
61	20240513	201200	153715353	1914	1914	1914	1914	0
62	20240513	201100	153715353	1914	1914	1914	1914	202
63	20240513	201000	153715353	1914	1914	1914	1914	0
64	20240513	200900	153715353	1914	1914	1914	1914	0
65	20240513	200800	153715353	1914	1914	1914	1914	0
66	20240513	200700	153715353	1914	1914	1914	1914	0
67	20240513	200600	153715353	1914	1914	1914	1914	0
68	20240513	200500	153715353	1914	1914	1914	1914	0
69	20240513	200400	153715353	1914	1914	1914	1914	0
70	20240513	200300	153715353	1914	1914	1914	1914	0
71	20240513	200200	153715353	1914	1914	1914	1914	0
72	20240513	200100	153715353	1914	1914	1914	1914	0
73	20240513	200000	153715353	1914	1914	1914	1914	0
74	20240513	195900	153715353	1914	1914	1914	1914	0
75	20240513	195800	153715353	1914	1914	1914	1914	0
76	20240513	195700	153715353	1914	1914	1914	1914	0
77	20240513	195600	153715353	1914	1914	1914	1914	0
78	20240513	195500	153715353	1914	1914	1914	1914	0
79	20240513	195400	153715353	1914	1914	1914	1914	0
80	20240513	195300	153715353	1914	1914	1914	1914	0
81	20240513	195200	153715353	1914	1914	1914	1914	0
82	20240513	195100	153715353	1914	1914	1914	1914	0
83	20240513	195000	153715353	1914	1914	1914	1914	0
84	20240513	194900	153715353	1914	1914	1914	1914	0
85	20240513	194800	153715353	1914	1914	1914	1914	0
86	20240513	194700	153715353	1914	1914	1914	1914	0
87	20240513	194600	153715353	1914	1914	1914	1914	0
88	20240513	194500	153715353	1914	1914	1914	1914	0
89	20240513	194400	153715353	1914	1914	1914	1914	0
90	20240513	194300	153715353	1914	1914	1914	1914	0
91	20240513	194200	153715353	1914	1914	1914	1914	0
92	20240513	194100	153715353	1914	1914	1914	1914	202
93	20240513	194000	153715353	1914	1914	1914	1914	0
94	20240513	193900	153715353	1914	1914	1914	1914	0
95	20240513	193800	153715353	1914	1914	1914	1914	0
96	20240513	193700	153715353	1914	1914	1914	1914	0
97	20240513	193600	153715353	1914	1914	1914	1914	0
98	20240513	193500	153715353	1914	1914	1914	1914	0
99	20240513	193400	153715353	1914	1914	1914	1914	0
100	20240513	193300	153715353	1914	1914	1914	1914	0
101	20240513	193200	153715353	1914	1914	1914	1914	0
102	20240513	193100	153715353	1914	1914	1914	1914	0
103	20240513	193000	153715353	1914	1914	1914	1914	0
104	20240513	192900	153715353	1914	1914	1914	1914	0
105	20240513	192800	153715353	1914	1914	1914	1914	0
106	20240513	192700	153715353	1914	1914	1914	1914	0
107	20240513	192600	153715353	1914	1914	1914	1914	0
108	20240513	192500	153715353	1914	1914	1914	1914	0
109	20240513	192400	153715353	1914	1914	1914	1914	0
110	20240513	192300	153715353	1914	1914	1914	1914	0
111	20240513	192200	153715353	1914	1914	1914	1914	0
112	20240513	192100	153715353	1914	1914	1914	1914	0
113	20240513	192000	153715353	1914	1914	1914	1914	0
114	20240513	191900	153715353	1914	1914	1914	1914	0
115	20240513	191800	153715353	1914	1914	1914	1914	0
116	20240513	191700	153715353	1914	1914	1914	1914	0
117	20240513	191600	153715353	1914	1914	1914	1914	0
118	20240513	191500	153715353	1914	1914	1914	1914	0
119	20240513	191400	153715353	1914	1914	1914	1914	0
120	20240513	191300	153715353	1914	1914	1914	1914	0
121	20240513	191200	153715353	1914	1914	1914	1914	0
122	20240513	191100	153715353	1914	1914	1914	1914	202
123	20240513	191000	153715353	1914	1914	1914	1914	0
124	20240513	190900	153715353	1914	1914	1914	1914	0
125	20240513	190800	153715353	1914	1914	1914	1914	0
126	20240513	190700	153715353	1914	1914	1914	1914	0
127	20240513	190600	153715353	1914	1914	1914	1914	0
128	20240513	190500	153715353	1914	1914	1914	1914	0
129	20240513	190400	153715353	1914	1914	1914	1914	0
130	20240513	190300	153715353	1914	1914	1914	1914	0
131	20240513	190200	153715353	1914	1914	1914	1914	0
132	20240513	190100	153715353	1914	1914	1914	1914	0
133	20240513	190000	153715353	1914	1914	1914	1914	0
134	20240513	185900	153715353	1914	1914	1914	1914	0
135	20240513	185800	153715353	1914	1914	1914	1914	0
136	20240513	185700	153715353	1914	1914	1914	1914	0
137	20240513	185600	153715353	1914	1914	1914	1914	0
138	20240513	185500	153715353	1914	1914	1914	1914	0
139	20240513	185400	153715353	1914	1914	1914	1914	0
140	20240513	185300	153715353	1914	1914	1914	1914	0
141	20240513	185200	153715353	1914	1914	1914	1914	0
142	20240513	185100	153715353	1914	1914	1914	1914	0
143	20240513	185000	153715353	1914	1914	1914	1914	0
144	20240513	184900	153715353	1914	1914	1914	1914	0
145	20240513	184800	153715353	1914	1914	1914	1914	0
146	20240513	184700	153715353	1914	1914	1914	1914	0
147	20240513	184600	153715353	1914	1914	1914	1914	0
148	20240513	184500	153715353	1914	1914	1914	1914	0
149	20240513	184400	153715353	1914	1914	1914	1914	0
150	20240513	184300	153715353	1914	1914	1914	1914	0
151	20240513	184200	153715353	1914	1914	1914	1914	0
152	20240513	184100	153715353	1914	1914	1914	1914	202
153	20240513	184000	153715353	1914	1914	1914	1914	0
154	20240513	183900	153715353	1914	1914	1914	1914	0
155	20240513	183800	153715353	1914	1914	1914	1914	0
156	20240513	183700	153715353	1914	1914	1914	1914	0
157	20240513	183600	153715353	1914	1914	1914	1914	0
158	20240513	183500	153715353	1914	1914	1914	1914	0
159	20240513	183400	153715353	1914	1914	1914	1914	0
160	20240513	183300	153715353	1914	1914	1914	1914	0
161	20240513	183200	153715353	1914	1914	1914	1914	0
162	20240513	183100	153715353	1914	1914	1914	1914	0
163	20240513	183000	153715353	1914	1914	1914	1914	0
164	20240513	182900	153715353	1914	1914	1914	1914	0
165	20240513	182800	153715353	1914	1914	1914	1914	0
166	20240513	182700	153715353	1914	1914	1914	1914	0
167	20240513	182600	153715353	1914	1914	1914	1914	0
168	20240513	182500	153715353	1914	1914	1914	1914	0
169	20240513	182400	153715353	1914	1914	1914	1914	0
170	20240513	182300	153715353	1914	1914	1914	1914	0
171	20240513	182200	153715353	1914	1914	1914	1914	0
172	20240513	182100	153715353	1914	1914	1914	1914	0
173	20240513	182000	153715353	1914	1914	1914	1914	0
174	20240513	181900	153715353	1914	1914	1914	1914	0
175	20240513	181800	153715353	1914	1914	1914	1914	0
176	20240513	181700	153715353	1914	1914	1914	1914	0
177	20240513	181600	153715353	1914	1914	1914	1914	0
178	20240513	181500	153715353	1914	1914	1914	1914	0
179	20240513	181400	153715353	1914	1914	1914	1914	0
180	20240513	181300	153715353	1914	1914	1914	1914	0
181	20240513	181200	153715353	1914	1914	1914	1914	0
182	20240513	181100	153715353	1914	1914	1914	1914	202
183	20240513	181000	153715353	1914	1914	1914	1914	0
184	20240513	180900	153715353	1914	1914	1914	1914	0
185	20240513	180800	153715353	1914	1914	1914	1914	0
186	20240513	180700	153715353	1914	1914	1914	1914	0
187	20240513	180600	153715353	1914	1914	1914	1914	0
188	20240513	180500	153715353	1914	1914	1914	1914	0
189	20240513	180400	153715353	1914	1914	1914	1914	0
190	20240513	180300	153715353	1914	1914	1914	1914	0
191	20240513	180200	153715353	1914	1914	1914	1914	0
192	20240513	180100	153715353	1914	1914	1914	1914	0
193	20240513	180000	153715353	1914	1914	1914	1914	0
194	20240513	175900	153715353	1914	1914	1914	1914	0
195	20240513	175800	153715353	1914	1914	1914	1914	0
196	20240513	175700	153715353	1914	1914	1914	1914	0
197	20240513	175600	153715353	1914	1914	1914	1914	0
198	20240513	175500	153715353	1914	1914	1914	1914	0
199	20240513	175400	153715353	1914	1914	1914	1914	0
200	20240513	175300	153715353	1914	1914	1914	1914	0
201	20240513	175200	153715353	1914	1914	1914	1914	0
202	20240513	175100	153715353	1914	1914	1914	1914	0
203	20240513	175000	153715353	1914	1914	1914	1914	0
204	20240513	174900	153715353	1914	1914	1914	1914	0
205	20240513	174800	153715353	1914	1914	1914	1914	0
206	20240513	174700	153715353	1914	1914	1914	1914	0
207	20240513	174600	153715353	1914	1914	1914	1914	0
208	20240513	174500	153715353	1914	1914	1914	1914	0
209	20240513	174400	153715353	1914	1914	1914	1914	0
210	20240513	174300	153715353	1914	1914	1914	1914	0
211	20240513	174200	153715353	1914	1914	1914	1914	0
212	20240513	174100	153715353	1914	1914	1914	1914	202
213	20240513	174000	153715353	1914	1914	1914	1914	0
214	20240513	173900	153715353	1914	1914	1914	1914	0
215	20240513	173800	153715353	1914	1914	1914	1914	0
216	20240513	173700	153715353	1914	1914	1914	1914	0
217	20240513	173600	153715353	1914	1914	1914	1914	0
218	20240513	173500	153715353	1914	1914	1914	1914	0
219	20240513	173400	153715353	1914	1914	1914	1914	0
220	20240513	173300	153715353	1914	1914	1914	1914	0
221	20240513	173200	153715353	1914	1914	1914	1914	0
222	20240513	173100	153715353	1914	1914	1914	1914	0
223	20240513	173000	153715353	1914	1914	1914	1914	0
224	20240513	172900	153715353	1914	1914	1914	1914	0
225	20240513	172800	153715353	1914	1914	1914	1914	0
226	20240513	172700	153715353	1914	1914	1914	1914	0
227	20240513	172600	153715353	1914	1914	1914	1914	0
228	20240513	172500	153715353	1914	1914	1914	1914	0
229	20240513	172400	153715353	1914	1914	1914	1914	0
230	20240513	172300	153715353	1914	1914	1914	1914	0
231	20240513	172200	153715353	1914	1914	1914	1914	0
232	20240513	172100	153715353	1914	1914	1914	1914	0
233	20240513	172000	153715353	1914	1914	1914	1914	0
234	20240513	171900	153715353	1914	1914	1914	1914	0
235	20240513	171800	153715353	1914	1914	1914	1914	0
236	20240513	171700	153715353	1914	1914	1914	1914	0
237	20240513	171600	153715353	1914	1914	1914	1914	0
238	20240513	171500	153715353	1914	1914	1914	1914	0
239	20240513	171400	153715353	1914	1914	1914	1914	0
240	20240513	171300	153715353	1914	1914	1914	1914	0
241	20240513	171200	153715353	1914	1914	1914	1914	0
242	20240513	171100	153715353	1914	1914	1914	1914	202
243	20240513	171000	153715353	1914	1914	1914	1914	0
244	20240513	170900	153715353	1914	1914	1914	1914	0
245	20240513	170800	153715353	1914	1914	1914	1914	0
246	20240513	170700	153715353	1914	1914	1914	1914	0
247	20240513	170600	153715353	1914	1914	1914	1914	0
248	20240513	170500	153715353	1914	1914	1914	1914	0
249	20240513	170400	153715353	1914	1914	1914	1914	0
250	20240513	170300	153715353	1914	1914	1914	1914	0
251	20240513	170200	153715353	1914	1914	1914	1914	0
252	20240513	170100	153715353	1914	1914	1914	1914	0
253	20240513	170000	153715353	1914	1914	1914	1914	0
254	20240513	165900	153715353	1914	1914	1914	1914	0
255	20240513	165800	153715353	1914	1914	1914	1914	0
256	20240513	165700	153715353	1914	1914	1914	1914	0
257	20240513	165600	153715353	1914	1914	1914	1914	0
258	20240513	165500	153715353	1914	1914	1914	1914	0
259	20240513	165400	153715353	1914	1914	1914	1914	0
260	20240513	165300	153715353	1914	1914	1914	1914	0
261	20240513	165200	153715353	1914	1914	1914	1914	0
262	20240513	165100	153715353	1914	1914	1914	1914	0
263	20240513	165000	153715353	1914	1914	1914	1914	0
264	20240513	164900	153715353	1914	1914	1914	1914	0
265	20240513	164800	153715353	1914	1914	1914	1914	0
266	20240513	164700	153715353	1914	1914	1914	1914	0
267	20240513	164600	153715353	1914	1914	1914	1914	0
268	20240513	164500	153715353	1914	1914	1914	1914	0
269	20240513	164400	153715353	1914	1914	1914	1914	0
270	20240513	164300	153715353	1914	1914	1914	1914	0
271	20240513	164200	153715353	1914	1914	1914	1914	0
272	20240513	164100	153715353	1914	1914	1914	1914	202
273	20240513	164000	153715353	1914	1914	1914	1914	0
274	20240513	163900	153715353	1914	1914	1914	1914	0
275	20240513	163800	153715353	1914	1914	1914	1914	0
276	20240513	163700	153715353	1914	1914	1914	1914	0
277	20240513	163600	153715353	1914	1914	1914	1914	0
278	20240513	163500	153715353	1914	1914	1914	1914	0
279	20240513	163400	153715353	1914	1914	1914	1914	0
280	20240513	163300	153715353	1914	1914	1914	1914	0
281	20240513	163200	153715353	1914	1914	1914	1914	0
282	20240513	163100	153715353	1914	1914	1914	1914	0
283	20240513	163000	153715353	1914	1914	1914	1914	0
284	20240513	162900	153715353	1914	1914	1914	1914	0
285	20240513	162800	153715353	1914	1914	1914	1914	0
286	20240513	162700	153715353	1914	1914	1914	1914	0
287	20240513	162600	153715353	1914	1914	1914	1914	0
288	20240513	162500	153715353	1914	1914	1914	1914	0
289	20240513	162400	153715353	1914	1914	1914	1914	0
290	20240513	162300	153715353	1914	1914	1914	1914	0
291	20240513	162200	153715353	1914	1914	1914	1914	0
292	20240513	162100	153715353	1914	1914	1914	1914	0
293	20240513	162000	153715353	1914	1914	1914	1914	0
294	20240513	161900	153715353	1914	1914	1914	1914	0
295	20240513	161800	153715353	1914	1914	1914	1914	0
296	20240513	161700	153715353	1914	1914	1914	1914	0
297	20240513	161600	153715353	1914	1914	1914	1914	0
298	20240513	161500	153715353	1914	1914	1914	1914	0
299	20240513	161400	153715353	1914	1914	1914	1914	0
300	20240513	161300	153715353	1914	1914	1914	1914	0
301	20240513	161200	153715353	1914	1914	1914	1914	0
302	20240513	161100	153715353	1914	1914	1914	1914	202
303	20240513	161000	153715353	1914	1914	1914	1914	0
304	20240513	160900	153715353	1914	1914	1914	1914	0
305	20240513	160800	153715353	1914	1914	1914	1914	0
306	20240513	160700	153715353	1914	1914	1914	1914	0
307	20240513	160600	153715353	1914	1914	1914	1914	0
308	20240513	160500	153715353	1914	1914	1914	1914	0
309	20240513	160400	153715353	1914	1914	1914	1914	0
310	20240513	160300	153715353	1914	1914	1914	1914	0
311	20240513	160200	153715353	1914	1914	1914	1914	0
312	20240513	160100	153715353	1914	1914	1914	1914	0
313	20240513	160000	153715353	1914	1914	1914	1914	0
314	20240513	155900	153715353	1914	1914	1914	1914	0
315	20240513	155800	153715353	1914	1914	1914	1914	0
316	20240513	155700	153715353	1914	1914	1914	1914	0
317	20240513	155600	153715353	1914	1914	1914	1914	0
318	20240513	155500	153715353	1914	1914	1914	1914	0
319	20240513	155400	153715353	1914	1914	1914	1914	0
320	20240513	155300	153715353	1914	1914	1914	1914	0
321	20240513	155200	153715353	1914	1914	1914	1914	0
322	20240513	155100	153715353	1914	1914	1914	1914	0
323	20240513	155000	153715353	1914	1914	1914	1914	0
324	20240513	154900	153715353	1914	1914	1914	1914	0
325	20240513	154800	153715353	1914	1914	1914	1914	0
326	20240513	154700	153715353	1914	1914	1914	1914	0
327	20240513	154600	153715353	1914	1914	1914	1914	0
328	20240513	154500	153715353	1914	1914	1914	1914	0
329	20240513	154400	153715353	1914	1914	1914	1914	0
330	20240513	154300	153715353	1914	1914	1914	1914	0
331	20240513	154200	153715353	1914	1914	1914	1914	0
332	20240513	154100	153715353	1914	1914	1914	1914	202
333	20240513	154000	153715353	1914	1914	1914	1914	0
334	20240513	153900	153715353	1914	1914	1914	1914	0
335	20240513	153800	153715353	1914	1914	1914	1914	0
336	20240513	153700	153715353	1914	1914	1914	1914	0
337	20240513	153600	153715353	1914	1914	1914	1914	0
338	20240513	153500	153715353	1914	1914	1914	1914	0
339	20240513	153400	153715353	1914	1914	1914	1914	0
340	20240513	153300	153715353	1914	1914	1914	1914	0
341	20240513	153200	153715353	1914	1914	1914	1914	0
342	20240513	153100	153715353	1914	1914	1914	1914	0
343	20240513	153000	153715353	1914	1914	1914	1914	202
344	20240513	152900	153328725	1914	1914	1914	1914	0
345	20240513	152800	153328725	1914	1914	1914	1914	0
346	20240513	152700	153328725	1914	1914	1914	1914	0
347	20240513	152600	153328725	1914	1914	1914	1914	0
348	20240513	152500	153328725	1914	1914	1914	1914	0
349	20240513	152400	153328725	1914	1914	1914	1914	0
350	20240513	152300	153328725	1914	1914	1914	1914	0
351	20240513	152200	153328725	1914	1914	1914	1914	0
352	20240513	152100	153328725	1914	1914	1914	1914	0
353	20240513	152000	153328725	1914	1914	1914	1914	0
354	20240513	151900	153328725	1914	1905	1914	1900	750
355	20240513	151800	151902312	1905	1905	1905	1905	59
356	20240513	151700	151789917	1905	1905	1905	1905	0
357	20240513	151600	151789917	1905	1905	1905	1905	0
358	20240513	151500	151789917	1905	1905	1905	1905	0
359	20240513	151400	151789917	1905	1905	1905	1905	0
360	20240513	151300	151789917	1905	1906	1906	1905	30
361	20240513	151200	151732766	1914	1914	1914	1914	0
362	20240513	151100	151732766	1914	1914	1914	1914	0
363	20240513	151000	151732766	1914	1914	1914	1914	0
364	20240513	150900	151732766	1914	1914	1914	1914	0
365	20240513	150800	151732766	1914	1906	1914	1906	141
366	20240513	150700	151463980	1914	1914	1914	1914	0
367	20240513	150600	151463980	1914	1914	1914	1914	0
368	20240513	150500	151463980	1914	1914	1914	1914	0
369	20240513	150400	151463980	1914	1914	1914	1914	0
370	20240513	150300	151463980	1914	1914	1914	1914	5
371	20240513	150200	151454410	1918	1918	1918	1918	1
372	20240513	150100	151452492	1921	1921	1921	1921	0
373	20240513	150000	151452492	1921	1921	1921	1921	0
374	20240513	145900	151452492	1921	1912	1921	1912	112
375	20240513	145800	151238059	1912	1912	1912	1912	1
376	20240513	145700	151236147	1895	1895	1895	1895	0
377	20240513	145600	151236147	1895	1895	1895	1895	0
378	20240513	145500	151236147	1895	1899	1899	1895	101
379	20240513	145400	151044476	1915	1915	1915	1915	3604
380	20240513	145300	144142816	1915	1900	1915	1898	2396
381	20240513	145200	139580685	1902	1902	1902	1902	199
382	20240513	145100	139202187	1902	1902	1902	1902	58
383	20240513	145000	139091871	1902	1902	1902	1902	0
384	20240513	144900	139091871	1902	1902	1902	1902	0
385	20240513	144800	139091871	1902	1902	1902	1902	0
386	20240513	144700	139091871	1902	1902	1902	1902	682
387	20240513	144600	137794707	1902	1902	1902	1902	90
388	20240513	144500	137623527	1898	1898	1898	1898	0
389	20240513	144400	137623527	1898	1898	1898	1898	0
390	20240513	144300	137623527	1898	1898	1898	1898	0
391	20240513	144200	137623527	1898	1898	1898	1898	0
392	20240513	144100	137623527	1898	1898	1898	1898	0
393	20240513	144000	137623527	1898	1898	1898	1898	0
394	20240513	143900	137623527	1898	1898	1898	1898	0
395	20240513	143800	137623527	1898	1898	1898	1898	327
396	20240513	143700	137002881	1898	1898	1898	1898	265
397	20240513	143600	136499911	1898	1898	1898	1898	0
398	20240513	143500	136499911	1898	1900	1900	1898	1417
399	20240513	143400	133809008	1902	1902	1902	1900	1001
400	20240513	143300	131906127	1903	1904	1904	1903	591
401	20240513	143200	130780893	1905	1905	1905	1905	170
402	20240513	143100	130457043	1906	1906	1906	1906	0
403	20240513	143000	130457043	1906	1906	1906	1906	0
404	20240513	142900	130457043	1906	1906	1906	1906	0
405	20240513	142800	130457043	1906	1906	1906	1906	0
406	20240513	142700	130457043	1906	1906	1906	1906	0
407	20240513	142600	130457043	1906	1906	1906	1906	0
408	20240513	142500	130457043	1906	1906	1906	1906	0
409	20240513	142400	130457043	1906	1906	1906	1906	1
410	20240513	142300	130455137	1905	1905	1905	1905	0
411	20240513	142200	130455137	1905	1905	1905	1905	0
412	20240513	142100	130455137	1905	1905	1905	1905	12
413	20240513	142000	130432277	1906	1906	1906	1906	512
414	20240513	141900	129456405	1907	1907	1907	1907	0
415	20240513	141800	129456405	1907	1907	1907	1907	0
416	20240513	141700	129456405	1907	1907	1907	1907	0
417	20240513	141600	129456405	1907	1907	1907	1907	1
418	20240513	141500	129454498	1906	1906	1906	1906	0
419	20240513	141400	129454498	1906	1906	1906	1906	0
420	20240513	141300	129454498	1906	1906	1906	1906	0
421	20240513	141200	129454498	1906	1906	1906	1906	50
422	20240513	141100	129359198	1907	1907	1907	1907	0
423	20240513	141000	129359198	1907	1907	1907	1907	0
424	20240513	140900	129359198	1907	1907	1907	1907	0
425	20240513	140800	129359198	1907	1907	1907	1907	30
426	20240513	140700	129301988	1907	1907	1907	1907	0
427	20240513	140600	129301988	1907	1907	1907	1907	30
428	20240513	140500	129244778	1907	1907	1907	1907	0
429	20240513	140400	129244778	1907	1907	1907	1907	0
430	20240513	140300	129244778	1907	1907	1907	1907	0
431	20240513	140200	129244778	1907	1907	1907	1907	0
432	20240513	140100	129244778	1907	1907	1907	1907	1
433	20240513	140000	129242871	1908	1908	1908	1908	3
434	20240513	135900	129237147	1909	1909	1909	1909	0
435	20240513	135800	129237147	1909	1909	1909	1909	0
436	20240513	135700	129237147	1909	1909	1909	1909	0
437	20240513	135600	129237147	1909	1909	1909	1909	0
438	20240513	135500	129237147	1909	1909	1909	1909	0
439	20240513	135400	129237147	1909	1909	1909	1909	0
440	20240513	135300	129237147	1909	1909	1909	1909	0
441	20240513	135200	129237147	1909	1909	1909	1909	0
442	20240513	135100	129237147	1909	1909	1909	1909	0
443	20240513	135000	129237147	1909	1907	1909	1907	2469
444	20240513	134900	124528762	1907	1907	1907	1907	0
445	20240513	134800	124528762	1907	1907	1907	1907	121
446	20240513	134700	124298015	1907	1907	1907	1907	1
447	20240513	134600	124296108	1906	1906	1906	1906	0
448	20240513	134500	124296108	1906	1906	1906	1906	80
449	20240513	134400	124143628	1905	1905	1905	1905	0
450	20240513	134300	124143628	1905	1905	1905	1905	0
451	20240513	134200	124143628	1905	1905	1905	1905	100
452	20240513	134100	123953128	1905	1905	1905	1905	240
453	20240513	134000	123495928	1905	1905	1905	1905	0
454	20240513	133900	123495928	1905	1905	1905	1905	300
455	20240513	133800	122924428	1905	1905	1905	1905	1
456	20240513	133700	122922523	1904	1904	1904	1904	0
457	20240513	133600	122922523	1904	1905	1905	1904	146
458	20240513	133500	122644498	1905	1905	1905	1905	0
459	20240513	133400	122644498	1905	1909	1909	1905	1079
460	20240513	133300	120587173	1910	1910	1910	1910	1
461	20240513	133200	120585263	1908	1908	1908	1908	0
462	20240513	133100	120585263	1908	1908	1908	1908	0
463	20240513	133000	120585263	1908	1908	1908	1908	0
464	20240513	132900	120585263	1908	1908	1908	1908	0
465	20240513	132800	120585263	1908	1908	1908	1908	0
466	20240513	132700	120585263	1908	1908	1908	1908	0
467	20240513	132600	120585263	1908	1908	1908	1908	0
468	20240513	132500	120585263	1908	1908	1908	1908	0
469	20240513	132400	120585263	1908	1908	1908	1908	0
470	20240513	132300	120585263	1908	1908	1908	1908	0
471	20240513	132200	120585263	1908	1908	1908	1908	0
472	20240513	132100	120585263	1908	1908	1908	1908	0
473	20240513	132000	120585263	1908	1908	1908	1908	175
474	20240513	131900	120251363	1908	1908	1908	1908	0
475	20240513	131800	120251363	1908	1908	1908	1908	30
476	20240513	131700	120194123	1908	1908	1908	1908	0
477	20240513	131600	120194123	1908	1908	1908	1908	0
478	20240513	131500	120194123	1908	1909	1909	1908	74
479	20240513	131400	120052930	1914	1914	1914	1914	1
480	20240513	131300	120051016	1908	1908	1908	1908	0
481	20240513	131200	120051016	1908	1908	1908	1908	0
482	20240513	131100	120051016	1908	1908	1908	1908	542
483	20240513	131000	119016880	1908	1908	1908	1908	0
484	20240513	130900	119016880	1908	1910	1910	1908	993
485	20240513	130800	117120514	1911	1911	1911	1911	0
486	20240513	130700	117120514	1911	1911	1911	1911	18
487	20240513	130600	117086116	1911	1911	1911	1911	1
488	20240513	130500	117084205	1911	1911	1911	1911	0
489	20240513	130400	117084205	1911	1911	1911	1911	1
490	20240513	130300	117082294	1911	1911	1911	1911	0
491	20240513	130200	117082294	1911	1911	1911	1911	0
492	20240513	130100	117082294	1911	1912	1912	1911	115
493	20240513	130000	116862528	1912	1912	1912	1912	103
494	20240513	125900	116665592	1913	1915	1915	1913	2376
495	20240513	125800	112116434	1915	1915	1915	1915	0
496	20240513	125700	112116434	1915	1919	1919	1915	1083
497	20240513	125600	110042449	1919	1919	1919	1919	0
498	20240513	125500	110042449	1919	1919	1919	1919	0
499	20240513	125400	110042449	1919	1919	1919	1919	0
500	20240513	125300	110042449	1919	1919	1919	1919	0
501	20240513	125200	110042449	1919	1919	1919	1919	0
502	20240513	125100	110042449	1919	1919	1919	1919	2
503	20240513	125000	110038611	1915	1915	1915	1915	0
504	20240513	124900	110038611	1915	1915	1915	1915	0
505	20240513	124800	110038611	1915	1915	1915	1915	0
506	20240513	124700	110038611	1915	1915	1915	1915	100
507	20240513	124600	109847111	1919	1919	1919	1919	261
508	20240513	124500	109346252	1915	1915	1915	1915	0
509	20240513	124400	109346252	1915	1915	1915	1915	0
510	20240513	124300	109346252	1915	1915	1915	1915	0
511	20240513	124200	109346252	1915	1915	1915	1915	0
512	20240513	124100	109346252	1915	1915	1915	1915	0
513	20240513	124000	109346252	1915	1915	1915	1915	0
514	20240513	123900	109346252	1915	1915	1915	1915	0
515	20240513	123800	109346252	1915	1915	1915	1915	0
516	20240513	123700	109346252	1915	1915	1915	1915	0
517	20240513	123600	109346252	1915	1915	1915	1915	0
518	20240513	123500	109346252	1915	1915	1915	1915	0
519	20240513	123400	109346252	1915	1915	1915	1915	1
520	20240513	123300	109344337	1913	1913	1913	1913	0
521	20240513	123200	109344337	1913	1913	1913	1913	0
522	20240513	123100	109344337	1913	1913	1913	1913	0
523	20240513	123000	109344337	1913	1913	1913	1913	0
524	20240513	122900	109344337	1913	1913	1913	1913	0
525	20240513	122800	109344337	1913	1913	1913	1913	0
526	20240513	122700	109344337	1913	1913	1913	1913	0
527	20240513	122600	109344337	1913	1913	1913	1913	0
528	20240513	122500	109344337	1913	1913	1913	1913	0
529	20240513	122400	109344337	1913	1913	1913	1913	0
530	20240513	122300	109344337	1913	1913	1913	1913	0
531	20240513	122200	109344337	1913	1913	1913	1913	0
532	20240513	122100	109344337	1913	1913	1913	1913	0
533	20240513	122000	109344337	1913	1913	1913	1913	0
534	20240513	121900	109344337	1913	1913	1913	1913	0
535	20240513	121800	109344337	1913	1913	1913	1913	0
536	20240513	121700	109344337	1913	1913	1913	1913	1
537	20240513	121600	109342424	1920	1920	1920	1920	0
538	20240513	121500	109342424	1920	1920	1920	1920	0
539	20240513	121400	109342424	1920	1921	1921	1920	3918
540	20240513	121300	101819664	1920	1920	1920	1920	5
541	20240513	121200	101810064	1920	1920	1920	1920	0
542	20240513	121100	101810064	1920	1920	1920	1920	0
543	20240513	121000	101810064	1920	1917	1920	1917	1277
544	20240513	120900	99360943	1917	1917	1917	1917	0
545	20240513	120800	99360943	1917	1915	1917	1914	288
546	20240513	120700	98809508	1917	1917	1917	1917	1
547	20240513	120600	98807591	1917	1917	1917	1917	0
548	20240513	120500	98807591	1917	1917	1917	1917	108
549	20240513	120400	98600555	1917	1917	1917	1917	0
550	20240513	120300	98600555	1917	1917	1917	1917	200
551	20240513	120200	98217155	1917	1917	1917	1917	225
552	20240513	120100	97785830	1914	1914	1914	1914	0
553	20240513	120000	97785830	1914	1914	1914	1914	0
554	20240513	115900	97785830	1914	1914	1914	1914	0
555	20240513	115800	97785830	1914	1914	1914	1914	0
556	20240513	115700	97785830	1914	1915	1915	1914	752
557	20240513	115600	96345883	1916	1916	1916	1916	0
558	20240513	115500	96345883	1916	1916	1916	1916	0
559	20240513	115400	96345883	1916	1916	1916	1916	3
560	20240513	115300	96340135	1918	1918	1918	1918	0
561	20240513	115200	96340135	1918	1918	1918	1918	0
562	20240513	115100	96340135	1918	1918	1918	1918	0
563	20240513	115000	96340135	1918	1918	1918	1918	0
564	20240513	114900	96340135	1918	1915	1918	1915	701
565	20240513	114800	94997717	1915	1915	1915	1915	0
566	20240513	114700	94997717	1915	1915	1915	1915	0
567	20240513	114600	94997717	1915	1915	1915	1915	0
568	20240513	114500	94997717	1915	1915	1915	1915	100
569	20240513	114400	94806217	1915	1915	1915	1915	1111
570	20240513	114300	92678652	1914	1914	1914	1914	0
571	20240513	114200	92678652	1914	1916	1916	1914	979
572	20240513	114100	90803710	1916	1916	1916	1916	100
573	20240513	114000	90612110	1917	1918	1918	1917	196
574	20240513	113900	90236368	1918	1918	1918	1918	100
575	20240513	113800	90044568	1920	1920	1920	1920	500
576	20240513	113700	89084568	1920	1920	1920	1920	50
577	20240513	113600	88988568	1920	1920	1920	1920	0
578	20240513	113500	88988568	1920	1920	1920	1920	13
579	20240513	113400	88963608	1920	1920	1920	1920	500
580	20240513	113300	88003608	1918	1918	1918	1918	0
581	20240513	113200	88003608	1918	1918	1918	1918	0
582	20240513	113100	88003608	1918	1918	1918	1918	0
583	20240513	113000	88003608	1918	1918	1918	1918	0
584	20240513	112900	88003608	1918	1918	1918	1918	0
585	20240513	112800	88003608	1918	1918	1918	1918	0
586	20240513	112700	88003608	1918	1918	1918	1918	0
587	20240513	112600	88003608	1918	1918	1918	1918	0
588	20240513	112500	88003608	1918	1918	1918	1918	0
589	20240513	112400	88003608	1918	1918	1918	1918	0
590	20240513	112300	88003608	1918	1918	1918	1918	100
591	20240513	112200	87811808	1918	1919	1919	1918	110
592	20240513	112100	87600728	1918	1918	1918	1918	30
593	20240513	112000	87543188	1918	1919	1919	1918	225
594	20240513	111900	87111517	1920	1920	1920	1920	17
595	20240513	111800	87078877	1917	1917	1917	1917	0
596	20240513	111700	87078877	1917	1917	1917	1917	0
597	20240513	111600	87078877	1917	1919	1919	1917	321
598	20240513	111500	86463200	1923	1919	1923	1919	203
599	20240513	111400	86073631	1919	1919	1919	1919	148
600	20240513	111300	85789619	1919	1919	1919	1919	0
601	20240513	111200	85789619	1919	1919	1919	1919	0
602	20240513	111100	85789619	1919	1919	1919	1919	0
603	20240513	111000	85789619	1919	1919	1919	1919	0
604	20240513	110900	85789619	1919	1921	1921	1919	5699
605	20240513	110800	74847224	1921	1921	1921	1921	0
606	20240513	110700	74847224	1921	1921	1921	1921	342
607	20240513	110600	74190242	1921	1921	1921	1921	0
608	20240513	110500	74190242	1921	1922	1922	1921	40
609	20240513	110400	74113390	1921	1921	1921	1921	0
610	20240513	110300	74113390	1921	1921	1921	1921	0
611	20240513	110200	74113390	1921	1921	1921	1921	0
612	20240513	110100	74113390	1921	1922	1922	1921	122
613	20240513	110000	73878908	1921	1921	1921	1921	0
614	20240513	105900	73878908	1921	1921	1921	1921	0
615	20240513	105800	73878908	1921	1921	1921	1921	0
616	20240513	105700	73878908	1921	1921	1921	1921	0
617	20240513	105600	73878908	1921	1921	1921	1921	0
618	20240513	105500	73878908	1921	1921	1921	1921	0
619	20240513	105400	73878908	1921	1921	1921	1921	0
620	20240513	105300	73878908	1921	1921	1921	1921	0
621	20240513	105200	73878908	1921	1921	1921	1921	0
622	20240513	105100	73878908	1921	1921	1921	1921	0
623	20240513	105000	73878908	1921	1921	1921	1921	0
624	20240513	104900	73878908	1921	1921	1921	1921	0
625	20240513	104800	73878908	1921	1921	1921	1921	0
626	20240513	104700	73878908	1921	1921	1921	1921	0
627	20240513	104600	73878908	1921	1921	1921	1921	0
628	20240513	104500	73878908	1921	1921	1921	1921	0
629	20240513	104400	73878908	1921	1921	1921	1921	0
630	20240513	104300	73878908	1921	1921	1921	1921	0
631	20240513	104200	73878908	1921	1930	1930	1921	254
632	20240513	104100	73390955	1921	1921	1921	1921	0
633	20240513	104000	73390955	1921	1921	1921	1921	50
634	20240513	103900	73294905	1921	1921	1921	1921	0
635	20240513	103800	73294905	1921	1922	1922	1921	10
636	20240513	103700	73275694	1920	1920	1920	1920	0
637	20240513	103600	73275694	1920	1921	1921	1920	300
638	20240513	103500	72699624	1920	1920	1920	1920	0
639	20240513	103400	72699624	1920	1920	1920	1920	0
640	20240513	103300	72699624	1920	1923	1923	1920	3288
641	20240513	103200	66381607	1923	1923	1923	1923	0
642	20240513	103100	66381607	1923	1923	1923	1923	0
643	20240513	103000	66381607	1923	1923	1923	1923	500
644	20240513	102900	65420107	1923	1923	1923	1923	0
645	20240513	102800	65420107	1923	1923	1923	1923	0
646	20240513	102700	65420107	1923	1924	1924	1923	200
647	20240513	102600	65035364	1925	1926	1926	1925	310
648	20240513	102500	64438514	1930	1930	1930	1930	2
649	20240513	102400	64434654	1925	1925	1925	1925	0
650	20240513	102300	64434654	1925	1925	1925	1925	0
651	20240513	102200	64434654	1925	1930	1930	1925	2116
652	20240513	102100	60359922	1930	1930	1930	1930	0
653	20240513	102000	60359922	1930	1930	1930	1930	19
654	20240513	101900	60323252	1930	1930	1930	1930	375
655	20240513	101800	59599502	1935	1935	1935	1935	0
656	20240513	101700	59599502	1935	1935	1935	1935	0
657	20240513	101600	59599502	1935	1935	1935	1935	0
658	20240513	101500	59599502	1935	1935	1935	1935	0
659	20240513	101400	59599502	1935	1935	1935	1935	225
660	20240513	101300	59164127	1935	1935	1935	1935	0
661	20240513	101200	59164127	1935	1935	1935	1935	0
662	20240513	101100	59164127	1935	1935	1935	1935	1
663	20240513	101000	59162192	1936	1936	1936	1936	0
664	20240513	100900	59162192	1936	1931	1936	1931	260
665	20240513	100800	58660090	1931	1932	1932	1930	251
666	20240513	100700	58175459	1935	1935	1935	1932	376
667	20240513	100600	57448149	1935	1935	1935	1935	125
668	20240513	100500	57206274	1935	1935	1935	1935	250
669	20240513	100400	56722524	1935	1935	1935	1935	5
670	20240513	100300	56712849	1932	1936	1936	1932	1275
671	20240513	100200	54247860	1936	1936	1936	1936	0
672	20240513	100100	54247860	1936	1936	1936	1936	103
673	20240513	100000	54048452	1936	1936	1936	1936	110
674	20240513	095900	53835492	1936	1937	1937	1936	201
675	20240513	095800	53446255	1937	1937	1937	1937	281
676	20240513	095700	52901958	1933	1933	1933	1933	0
677	20240513	095600	52901958	1933	1933	1933	1933	0
678	20240513	095500	52901958	1933	1933	1933	1933	0
679	20240513	095400	52901958	1933	1933	1933	1933	0
680	20240513	095300	52901958	1933	1933	1933	1933	1657
681	20240513	095200	49698977	1936	1936	1936	1936	0
682	20240513	095100	49698977	1936	1936	1936	1936	0
683	20240513	095000	49698977	1936	1936	1936	1936	0
684	20240513	094900	49698977	1936	1936	1936	1936	3
685	20240513	094800	49693169	1935	1932	1935	1932	3276
686	20240513	094700	43360442	1927	1927	1927	1927	0
687	20240513	094600	43360442	1927	1927	1927	1927	300
688	20240513	094500	42782342	1929	1930	1930	1929	345
689	20240513	094400	42116527	1931	1931	1931	1931	5
690	20240513	094300	42106872	1933	1933	1933	1933	0
691	20240513	094200	42106872	1933	1933	1933	1933	0
692	20240513	094100	42106872	1933	1933	1933	1933	100
693	20240513	094000	41913572	1933	1933	1933	1933	1
694	20240513	093900	41911639	1932	1932	1932	1932	0
695	20240513	093800	41911639	1932	1932	1932	1932	150
696	20240513	093700	41621839	1932	1932	1932	1932	6
697	20240513	093600	41610247	1932	1933	1933	1932	1112
698	20240513	093500	39461751	1946	1946	1946	1946	0
699	20240513	093400	39461751	1946	1946	1946	1946	0
700	20240513	093300	39461751	1946	1946	1946	1946	5
701	20240513	093200	39452021	1947	1945	1947	1945	170
702	20240513	093100	39121163	1945	1945	1945	1945	0
703	20240513	093000	39121163	1945	1945	1945	1945	25
704	20240513	092900	39072538	1945	1945	1945	1945	1
705	20240513	092800	39070593	1945	1945	1945	1945	121
706	20240513	092700	38835248	1946	1946	1946	1946	0
707	20240513	092600	38835248	1946	1945	1946	1945	510
708	20240513	092500	37843238	1941	1941	1941	1941	0
709	20240513	092400	37843238	1941	1941	1941	1941	0
710	20240513	092300	37843238	1941	1938	1941	1938	1236
711	20240513	092200	35447450	1926	1926	1926	1926	0
712	20240513	092100	35447450	1926	1938	1938	1926	673
713	20240513	092000	34144244	1941	1947	1948	1941	3796
714	20240513	091900	26756822	1947	1951	1951	1947	1232
715	20240513	091800	24356029	1952	1952	1952	1952	69
716	20240513	091700	24221341	1959	1959	1959	1952	386
717	20240513	091600	23465398	1959	1958	1959	1952	631
718	20240513	091500	22229913	1958	1948	1958	1948	1253
719	20240513	091400	19783408	1947	1942	1947	1942	390
720	20240513	091300	19024296	1946	1938	1946	1938	1558
721	20240513	091200	15996251	1938	1938	1938	1938	143
722	20240513	091100	15719117	1938	1938	1938	1938	85
723	20240513	091000	15554387	1938	1941	1941	1938	2363
724	20240513	090900	10970166	1941	1943	1943	1940	274
725	20240513	090800	10437879	1943	1942	1943	1942	1062
726	20240513	090700	8374937	1941	1938	1941	1938	806
727	20240513	090600	6811151	1938	1939	1940	1938	700
728	20240513	090500	5453846	1938	1937	1938	1937	107
729	20240513	090400	5246485	1936	1936	1936	1936	6
730	20240513	090300	5234869	1938	1933	1938	1933	1667
731	20240513	090200	2008933	1933	1933	1933	1933	50
732	20240513	090100	1912283	1925	1932	1932	1925	304
733	20240513	090000	1326302	1933	1925	1933	1925	687