KissMeData/347700/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211800	243885218	1897	1897	1897	1897	522
3	20240503	211700	243885218	1897	1897	1897	1897	0
4	20240503	211600	243885218	1897	1897	1897	1897	0
5	20240503	211500	243885218	1897	1897	1897	1897	0
6	20240503	211400	243885218	1897	1897	1897	1897	0
7	20240503	211300	243885218	1897	1897	1897	1897	0
8	20240503	211200	243885218	1897	1897	1897	1897	0
9	20240503	211100	243885218	1897	1897	1897	1897	0
10	20240503	211000	243885218	1897	1897	1897	1897	0
11	20240503	210900	243885218	1897	1897	1897	1897	0
12	20240503	210800	243885218	1897	1897	1897	1897	0
13	20240503	210700	243885218	1897	1897	1897	1897	0
14	20240503	210600	243885218	1897	1897	1897	1897	0
15	20240503	210500	243885218	1897	1897	1897	1897	0
16	20240503	210400	243885218	1897	1897	1897	1897	0
17	20240503	210300	243885218	1897	1897	1897	1897	0
18	20240503	210200	243885218	1897	1897	1897	1897	0
19	20240503	210100	243885218	1897	1897	1897	1897	0
20	20240503	210000	243885218	1897	1897	1897	1897	0
21	20240503	205900	243885218	1897	1897	1897	1897	0
22	20240503	205800	243885218	1897	1897	1897	1897	0
23	20240503	205700	243885218	1897	1897	1897	1897	0
24	20240503	205600	243885218	1897	1897	1897	1897	0
25	20240503	205500	243885218	1897	1897	1897	1897	0
26	20240503	205400	243885218	1897	1897	1897	1897	0
27	20240503	205300	243885218	1897	1897	1897	1897	0
28	20240503	205200	243885218	1897	1897	1897	1897	0
29	20240503	205100	243885218	1897	1897	1897	1897	0
30	20240503	205000	243885218	1897	1897	1897	1897	0
31	20240503	204900	243885218	1897	1897	1897	1897	0
32	20240503	204800	243885218	1897	1897	1897	1897	522
33	20240503	204700	243885218	1897	1897	1897	1897	0
34	20240503	204600	243885218	1897	1897	1897	1897	0
35	20240503	204500	243885218	1897	1897	1897	1897	0
36	20240503	204400	243885218	1897	1897	1897	1897	0
37	20240503	204300	243885218	1897	1897	1897	1897	0
38	20240503	204200	243885218	1897	1897	1897	1897	0
39	20240503	204100	243885218	1897	1897	1897	1897	0
40	20240503	204000	243885218	1897	1897	1897	1897	0
41	20240503	203900	243885218	1897	1897	1897	1897	0
42	20240503	203800	243885218	1897	1897	1897	1897	0
43	20240503	203700	243885218	1897	1897	1897	1897	0
44	20240503	203600	243885218	1897	1897	1897	1897	0
45	20240503	203500	243885218	1897	1897	1897	1897	0
46	20240503	203400	243885218	1897	1897	1897	1897	0
47	20240503	203300	243885218	1897	1897	1897	1897	0
48	20240503	203200	243885218	1897	1897	1897	1897	0
49	20240503	203100	243885218	1897	1897	1897	1897	0
50	20240503	203000	243885218	1897	1897	1897	1897	0
51	20240503	202900	243885218	1897	1897	1897	1897	0
52	20240503	202800	243885218	1897	1897	1897	1897	0
53	20240503	202700	243885218	1897	1897	1897	1897	0
54	20240503	202600	243885218	1897	1897	1897	1897	0
55	20240503	202500	243885218	1897	1897	1897	1897	0
56	20240503	202400	243885218	1897	1897	1897	1897	0
57	20240503	202300	243885218	1897	1897	1897	1897	0
58	20240503	202200	243885218	1897	1897	1897	1897	0
59	20240503	202100	243885218	1897	1897	1897	1897	0
60	20240503	202000	243885218	1897	1897	1897	1897	0
61	20240503	201900	243885218	1897	1897	1897	1897	0
62	20240503	201800	243885218	1897	1897	1897	1897	522
63	20240503	201700	243885218	1897	1897	1897	1897	0
64	20240503	201600	243885218	1897	1897	1897	1897	0
65	20240503	201500	243885218	1897	1897	1897	1897	0
66	20240503	201400	243885218	1897	1897	1897	1897	0
67	20240503	201300	243885218	1897	1897	1897	1897	0
68	20240503	201200	243885218	1897	1897	1897	1897	0
69	20240503	201100	243885218	1897	1897	1897	1897	0
70	20240503	201000	243885218	1897	1897	1897	1897	0
71	20240503	200900	243885218	1897	1897	1897	1897	0
72	20240503	200800	243885218	1897	1897	1897	1897	0
73	20240503	200700	243885218	1897	1897	1897	1897	0
74	20240503	200600	243885218	1897	1897	1897	1897	0
75	20240503	200500	243885218	1897	1897	1897	1897	0
76	20240503	200400	243885218	1897	1897	1897	1897	0
77	20240503	200300	243885218	1897	1897	1897	1897	0
78	20240503	200200	243885218	1897	1897	1897	1897	0
79	20240503	200100	243885218	1897	1897	1897	1897	0
80	20240503	200000	243885218	1897	1897	1897	1897	0
81	20240503	195900	243885218	1897	1897	1897	1897	0
82	20240503	195800	243885218	1897	1897	1897	1897	0
83	20240503	195700	243885218	1897	1897	1897	1897	0
84	20240503	195600	243885218	1897	1897	1897	1897	0
85	20240503	195500	243885218	1897	1897	1897	1897	0
86	20240503	195400	243885218	1897	1897	1897	1897	0
87	20240503	195300	243885218	1897	1897	1897	1897	0
88	20240503	195200	243885218	1897	1897	1897	1897	0
89	20240503	195100	243885218	1897	1897	1897	1897	0
90	20240503	195000	243885218	1897	1897	1897	1897	0
91	20240503	194900	243885218	1897	1897	1897	1897	0
92	20240503	194800	243885218	1897	1897	1897	1897	522
93	20240503	194700	243885218	1897	1897	1897	1897	0
94	20240503	194600	243885218	1897	1897	1897	1897	0
95	20240503	194500	243885218	1897	1897	1897	1897	0
96	20240503	194400	243885218	1897	1897	1897	1897	0
97	20240503	194300	243885218	1897	1897	1897	1897	0
98	20240503	194200	243885218	1897	1897	1897	1897	0
99	20240503	194100	243885218	1897	1897	1897	1897	0
100	20240503	194000	243885218	1897	1897	1897	1897	0
101	20240503	193900	243885218	1897	1897	1897	1897	0
102	20240503	193800	243885218	1897	1897	1897	1897	0
103	20240503	193700	243885218	1897	1897	1897	1897	0
104	20240503	193600	243885218	1897	1897	1897	1897	0
105	20240503	193500	243885218	1897	1897	1897	1897	0
106	20240503	193400	243885218	1897	1897	1897	1897	0
107	20240503	193300	243885218	1897	1897	1897	1897	0
108	20240503	193200	243885218	1897	1897	1897	1897	0
109	20240503	193100	243885218	1897	1897	1897	1897	0
110	20240503	193000	243885218	1897	1897	1897	1897	0
111	20240503	192900	243885218	1897	1897	1897	1897	0
112	20240503	192800	243885218	1897	1897	1897	1897	0
113	20240503	192700	243885218	1897	1897	1897	1897	0
114	20240503	192600	243885218	1897	1897	1897	1897	0
115	20240503	192500	243885218	1897	1897	1897	1897	0
116	20240503	192400	243885218	1897	1897	1897	1897	0
117	20240503	192300	243885218	1897	1897	1897	1897	0
118	20240503	192200	243885218	1897	1897	1897	1897	0
119	20240503	192100	243885218	1897	1897	1897	1897	0
120	20240503	192000	243885218	1897	1897	1897	1897	0
121	20240503	191900	243885218	1897	1897	1897	1897	0
122	20240503	191800	243885218	1897	1897	1897	1897	522
123	20240503	191700	243885218	1897	1897	1897	1897	0
124	20240503	191600	243885218	1897	1897	1897	1897	0
125	20240503	191500	243885218	1897	1897	1897	1897	0
126	20240503	191400	243885218	1897	1897	1897	1897	0
127	20240503	191300	243885218	1897	1897	1897	1897	0
128	20240503	191200	243885218	1897	1897	1897	1897	0
129	20240503	191100	243885218	1897	1897	1897	1897	0
130	20240503	191000	243885218	1897	1897	1897	1897	0
131	20240503	190900	243885218	1897	1897	1897	1897	0
132	20240503	190800	243885218	1897	1897	1897	1897	0
133	20240503	190700	243885218	1897	1897	1897	1897	0
134	20240503	190600	243885218	1897	1897	1897	1897	0
135	20240503	190500	243885218	1897	1897	1897	1897	0
136	20240503	190400	243885218	1897	1897	1897	1897	0
137	20240503	190300	243885218	1897	1897	1897	1897	0
138	20240503	190200	243885218	1897	1897	1897	1897	0
139	20240503	190100	243885218	1897	1897	1897	1897	0
140	20240503	190000	243885218	1897	1897	1897	1897	0
141	20240503	185900	243885218	1897	1897	1897	1897	0
142	20240503	185800	243885218	1897	1897	1897	1897	0
143	20240503	185700	243885218	1897	1897	1897	1897	0
144	20240503	185600	243885218	1897	1897	1897	1897	0
145	20240503	185500	243885218	1897	1897	1897	1897	0
146	20240503	185400	243885218	1897	1897	1897	1897	0
147	20240503	185300	243885218	1897	1897	1897	1897	0
148	20240503	185200	243885218	1897	1897	1897	1897	0
149	20240503	185100	243885218	1897	1897	1897	1897	0
150	20240503	185000	243885218	1897	1897	1897	1897	0
151	20240503	184900	243885218	1897	1897	1897	1897	0
152	20240503	184800	243885218	1897	1897	1897	1897	522
153	20240503	184700	243885218	1897	1897	1897	1897	0
154	20240503	184600	243885218	1897	1897	1897	1897	0
155	20240503	184500	243885218	1897	1897	1897	1897	0
156	20240503	184400	243885218	1897	1897	1897	1897	0
157	20240503	184300	243885218	1897	1897	1897	1897	0
158	20240503	184200	243885218	1897	1897	1897	1897	0
159	20240503	184100	243885218	1897	1897	1897	1897	0
160	20240503	184000	243885218	1897	1897	1897	1897	0
161	20240503	183900	243885218	1897	1897	1897	1897	0
162	20240503	183800	243885218	1897	1897	1897	1897	0
163	20240503	183700	243885218	1897	1897	1897	1897	0
164	20240503	183600	243885218	1897	1897	1897	1897	0
165	20240503	183500	243885218	1897	1897	1897	1897	0
166	20240503	183400	243885218	1897	1897	1897	1897	0
167	20240503	183300	243885218	1897	1897	1897	1897	0
168	20240503	183200	243885218	1897	1897	1897	1897	0
169	20240503	183100	243885218	1897	1897	1897	1897	0
170	20240503	183000	243885218	1897	1897	1897	1897	0
171	20240503	182900	243885218	1897	1897	1897	1897	0
172	20240503	182800	243885218	1897	1897	1897	1897	0
173	20240503	182700	243885218	1897	1897	1897	1897	0
174	20240503	182600	243885218	1897	1897	1897	1897	0
175	20240503	182500	243885218	1897	1897	1897	1897	0
176	20240503	182400	243885218	1897	1897	1897	1897	0
177	20240503	182300	243885218	1897	1897	1897	1897	0
178	20240503	182200	243885218	1897	1897	1897	1897	0
179	20240503	182100	243885218	1897	1897	1897	1897	0
180	20240503	182000	243885218	1897	1897	1897	1897	0
181	20240503	181900	243885218	1897	1897	1897	1897	0
182	20240503	181800	243885218	1897	1897	1897	1897	522
183	20240503	181700	243885218	1897	1897	1897	1897	0
184	20240503	181600	243885218	1897	1897	1897	1897	0
185	20240503	181500	243885218	1897	1897	1897	1897	0
186	20240503	181400	243885218	1897	1897	1897	1897	0
187	20240503	181300	243885218	1897	1897	1897	1897	0
188	20240503	181200	243885218	1897	1897	1897	1897	0
189	20240503	181100	243885218	1897	1897	1897	1897	0
190	20240503	181000	243885218	1897	1897	1897	1897	0
191	20240503	180900	243885218	1897	1897	1897	1897	0
192	20240503	180800	243885218	1897	1897	1897	1897	0
193	20240503	180700	243885218	1897	1897	1897	1897	0
194	20240503	180600	243885218	1897	1897	1897	1897	0
195	20240503	180500	243885218	1897	1897	1897	1897	0
196	20240503	180400	243885218	1897	1897	1897	1897	0
197	20240503	180300	243885218	1897	1897	1897	1897	0
198	20240503	180200	243885218	1897	1897	1897	1897	0
199	20240503	180100	243885218	1897	1897	1897	1897	0
200	20240503	180000	243885218	1897	1897	1897	1897	0
201	20240503	175900	243885218	1897	1897	1897	1897	0
202	20240503	175800	243885218	1897	1897	1897	1897	0
203	20240503	175700	243885218	1897	1897	1897	1897	0
204	20240503	175600	243885218	1897	1897	1897	1897	0
205	20240503	175500	243885218	1897	1897	1897	1897	0
206	20240503	175400	243885218	1897	1897	1897	1897	0
207	20240503	175300	243885218	1897	1897	1897	1897	0
208	20240503	175200	243885218	1897	1897	1897	1897	0
209	20240503	175100	243885218	1897	1897	1897	1897	0
210	20240503	175000	243885218	1897	1897	1897	1897	0
211	20240503	174900	243885218	1897	1897	1897	1897	0
212	20240503	174800	243885218	1897	1897	1897	1897	522
213	20240503	174700	243885218	1897	1897	1897	1897	0
214	20240503	174600	243885218	1897	1897	1897	1897	0
215	20240503	174500	243885218	1897	1897	1897	1897	0
216	20240503	174400	243885218	1897	1897	1897	1897	0
217	20240503	174300	243885218	1897	1897	1897	1897	0
218	20240503	174200	243885218	1897	1897	1897	1897	0
219	20240503	174100	243885218	1897	1897	1897	1897	0
220	20240503	174000	243885218	1897	1897	1897	1897	0
221	20240503	173900	243885218	1897	1897	1897	1897	0
222	20240503	173800	243885218	1897	1897	1897	1897	0
223	20240503	173700	243885218	1897	1897	1897	1897	0
224	20240503	173600	243885218	1897	1897	1897	1897	0
225	20240503	173500	243885218	1897	1897	1897	1897	0
226	20240503	173400	243885218	1897	1897	1897	1897	0
227	20240503	173300	243885218	1897	1897	1897	1897	0
228	20240503	173200	243885218	1897	1897	1897	1897	0
229	20240503	173100	243885218	1897	1897	1897	1897	0
230	20240503	173000	243885218	1897	1897	1897	1897	0
231	20240503	172900	243885218	1897	1897	1897	1897	0
232	20240503	172800	243885218	1897	1897	1897	1897	0
233	20240503	172700	243885218	1897	1897	1897	1897	0
234	20240503	172600	243885218	1897	1897	1897	1897	0
235	20240503	172500	243885218	1897	1897	1897	1897	0
236	20240503	172400	243885218	1897	1897	1897	1897	0
237	20240503	172300	243885218	1897	1897	1897	1897	0
238	20240503	172200	243885218	1897	1897	1897	1897	0
239	20240503	172100	243885218	1897	1897	1897	1897	0
240	20240503	172000	243885218	1897	1897	1897	1897	0
241	20240503	171900	243885218	1897	1897	1897	1897	0
242	20240503	171800	243885218	1897	1897	1897	1897	522
243	20240503	171700	243885218	1897	1897	1897	1897	0
244	20240503	171600	243885218	1897	1897	1897	1897	0
245	20240503	171500	243885218	1897	1897	1897	1897	0
246	20240503	171400	243885218	1897	1897	1897	1897	0
247	20240503	171300	243885218	1897	1897	1897	1897	0
248	20240503	171200	243885218	1897	1897	1897	1897	0
249	20240503	171100	243885218	1897	1897	1897	1897	0
250	20240503	171000	243885218	1897	1897	1897	1897	0
251	20240503	170900	243885218	1897	1897	1897	1897	0
252	20240503	170800	243885218	1897	1897	1897	1897	0
253	20240503	170700	243885218	1897	1897	1897	1897	0
254	20240503	170600	243885218	1897	1897	1897	1897	0
255	20240503	170500	243885218	1897	1897	1897	1897	0
256	20240503	170400	243885218	1897	1897	1897	1897	0
257	20240503	170300	243885218	1897	1897	1897	1897	0
258	20240503	170200	243885218	1897	1897	1897	1897	0
259	20240503	170100	243885218	1897	1897	1897	1897	0
260	20240503	170000	243885218	1897	1897	1897	1897	0
261	20240503	165900	243885218	1897	1897	1897	1897	0
262	20240503	165800	243885218	1897	1897	1897	1897	0
263	20240503	165700	243885218	1897	1897	1897	1897	0
264	20240503	165600	243885218	1897	1897	1897	1897	0
265	20240503	165500	243885218	1897	1897	1897	1897	0
266	20240503	165400	243885218	1897	1897	1897	1897	0
267	20240503	165300	243885218	1897	1897	1897	1897	0
268	20240503	165200	243885218	1897	1897	1897	1897	0
269	20240503	165100	243885218	1897	1897	1897	1897	0
270	20240503	165000	243885218	1897	1897	1897	1897	0
271	20240503	164900	243885218	1897	1897	1897	1897	0
272	20240503	164800	243885218	1897	1897	1897	1897	522
273	20240503	164700	243885218	1897	1897	1897	1897	0
274	20240503	164600	243885218	1897	1897	1897	1897	0
275	20240503	164500	243885218	1897	1897	1897	1897	0
276	20240503	164400	243885218	1897	1897	1897	1897	0
277	20240503	164300	243885218	1897	1897	1897	1897	0
278	20240503	164200	243885218	1897	1897	1897	1897	0
279	20240503	164100	243885218	1897	1897	1897	1897	0
280	20240503	164000	243885218	1897	1897	1897	1897	0
281	20240503	163900	243885218	1897	1897	1897	1897	0
282	20240503	163800	243885218	1897	1897	1897	1897	0
283	20240503	163700	243885218	1897	1897	1897	1897	0
284	20240503	163600	243885218	1897	1897	1897	1897	0
285	20240503	163500	243885218	1897	1897	1897	1897	0
286	20240503	163400	243885218	1897	1897	1897	1897	0
287	20240503	163300	243885218	1897	1897	1897	1897	0
288	20240503	163200	243885218	1897	1897	1897	1897	0
289	20240503	163100	243885218	1897	1897	1897	1897	0
290	20240503	163000	243885218	1897	1897	1897	1897	0
291	20240503	162900	243885218	1897	1897	1897	1897	0
292	20240503	162800	243885218	1897	1897	1897	1897	0
293	20240503	162700	243885218	1897	1897	1897	1897	0
294	20240503	162600	243885218	1897	1897	1897	1897	0
295	20240503	162500	243885218	1897	1897	1897	1897	0
296	20240503	162400	243885218	1897	1897	1897	1897	0
297	20240503	162300	243885218	1897	1897	1897	1897	0
298	20240503	162200	243885218	1897	1897	1897	1897	0
299	20240503	162100	243885218	1897	1897	1897	1897	0
300	20240503	162000	243885218	1897	1897	1897	1897	0
301	20240503	161900	243885218	1897	1897	1897	1897	0
302	20240503	161800	243885218	1897	1897	1897	1897	522
303	20240503	161700	243885218	1897	1897	1897	1897	0
304	20240503	161600	243885218	1897	1897	1897	1897	0
305	20240503	161500	243885218	1897	1897	1897	1897	0
306	20240503	161400	243885218	1897	1897	1897	1897	0
307	20240503	161300	243885218	1897	1897	1897	1897	0
308	20240503	161200	243885218	1897	1897	1897	1897	0
309	20240503	161100	243885218	1897	1897	1897	1897	0
310	20240503	161000	243885218	1897	1897	1897	1897	0
311	20240503	160900	243885218	1897	1897	1897	1897	0
312	20240503	160800	243885218	1897	1897	1897	1897	0
313	20240503	160700	243885218	1897	1897	1897	1897	0
314	20240503	160600	243885218	1897	1897	1897	1897	0
315	20240503	160500	243885218	1897	1897	1897	1897	0
316	20240503	160400	243885218	1897	1897	1897	1897	0
317	20240503	160300	243885218	1897	1897	1897	1897	0
318	20240503	160200	243885218	1897	1897	1897	1897	0
319	20240503	160100	243885218	1897	1897	1897	1897	0
320	20240503	160000	243885218	1897	1897	1897	1897	0
321	20240503	155900	243885218	1897	1897	1897	1897	0
322	20240503	155800	243885218	1897	1897	1897	1897	0
323	20240503	155700	243885218	1897	1897	1897	1897	0
324	20240503	155600	243885218	1897	1897	1897	1897	0
325	20240503	155500	243885218	1897	1897	1897	1897	0
326	20240503	155400	243885218	1897	1897	1897	1897	0
327	20240503	155300	243885218	1897	1897	1897	1897	0
328	20240503	155200	243885218	1897	1897	1897	1897	0
329	20240503	155100	243885218	1897	1897	1897	1897	0
330	20240503	155000	243885218	1897	1897	1897	1897	0
331	20240503	154900	243885218	1897	1897	1897	1897	0
332	20240503	154800	243885218	1897	1897	1897	1897	522
333	20240503	154700	243885218	1897	1897	1897	1897	0
334	20240503	154600	243885218	1897	1897	1897	1897	0
335	20240503	154500	243885218	1897	1897	1897	1897	0
336	20240503	154400	243885218	1897	1897	1897	1897	0
337	20240503	154300	243885218	1897	1897	1897	1897	0
338	20240503	154200	243885218	1897	1897	1897	1897	0
339	20240503	154100	243885218	1897	1897	1897	1897	0
340	20240503	154000	243885218	1897	1897	1897	1897	0
341	20240503	153900	243885218	1897	1897	1897	1897	0
342	20240503	153800	243885218	1897	1897	1897	1897	0
343	20240503	153700	243885218	1897	1897	1897	1897	0
344	20240503	153600	243885218	1897	1897	1897	1897	0
345	20240503	153500	243885218	1897	1897	1897	1897	0
346	20240503	153400	243885218	1897	1897	1897	1897	0
347	20240503	153300	243885218	1897	1897	1897	1897	0
348	20240503	153200	243885218	1897	1897	1897	1897	0
349	20240503	153100	243885218	1897	1897	1897	1897	0
350	20240503	153000	243885218	1897	1897	1897	1897	522
351	20240503	152900	242894984	1896	1896	1896	1896	0
352	20240503	152800	242894984	1896	1896	1896	1896	0
353	20240503	152700	242894984	1896	1896	1896	1896	0
354	20240503	152600	242894984	1896	1896	1896	1896	0
355	20240503	152500	242894984	1896	1896	1896	1896	0
356	20240503	152400	242894984	1896	1896	1896	1896	0
357	20240503	152300	242894984	1896	1896	1896	1896	0
358	20240503	152200	242894984	1896	1896	1896	1896	0
359	20240503	152100	242894984	1896	1896	1896	1896	0
360	20240503	152000	242894984	1896	1896	1896	1896	0
361	20240503	151900	242894984	1896	1898	1901	1896	52
362	20240503	151800	242796150	1897	1897	1897	1897	1
363	20240503	151700	242794253	1896	1895	1896	1895	197
364	20240503	151600	242420888	1895	1895	1895	1895	4
365	20240503	151500	242413308	1895	1898	1898	1895	104
366	20240503	151400	242215928	1895	1895	1895	1895	12
367	20240503	151300	242193188	1898	1898	1898	1898	0
368	20240503	151200	242193188	1898	1898	1898	1898	4
369	20240503	151100	242185596	1893	1894	1894	1893	9
370	20240503	151000	242168551	1893	1893	1893	1893	205
371	20240503	150900	241780486	1893	1893	1893	1893	2
372	20240503	150800	241776700	1894	1894	1894	1893	122
373	20240503	150700	241545638	1894	1894	1894	1894	100
374	20240503	150600	241356238	1894	1894	1895	1893	109
375	20240503	150500	241149893	1893	1896	1896	1893	28
376	20240503	150400	241096811	1896	1896	1896	1896	1
377	20240503	150300	241094915	1896	1899	1899	1896	22
378	20240503	150200	241053143	1898	1898	1898	1898	0
379	20240503	150100	241053143	1898	1898	1898	1898	8
380	20240503	150000	241037959	1898	1897	1898	1897	8
381	20240503	145900	241022778	1896	1896	1896	1896	41
382	20240503	145800	240945042	1895	1895	1895	1895	1
383	20240503	145700	240943147	1894	1894	1894	1894	0
384	20240503	145600	240943147	1894	1895	1896	1892	276
385	20240503	145500	240420087	1893	1895	1896	1892	227
386	20240503	145400	239989881	1894	1894	1894	1894	0
387	20240503	145300	239989881	1894	1893	1894	1892	113
388	20240503	145200	239775977	1894	1894	1894	1894	0
389	20240503	145100	239775977	1894	1894	1894	1894	0
390	20240503	145000	239775977	1894	1894	1894	1894	1
391	20240503	144900	239774083	1892	1892	1892	1892	0
392	20240503	144800	239774083	1892	1892	1892	1892	0
393	20240503	144700	239774083	1892	1892	1892	1891	21
394	20240503	144600	239734352	1890	1892	1892	1890	441
395	20240503	144500	238900596	1891	1892	1892	1890	507
396	20240503	144400	237941899	1894	1894	1894	1894	5
397	20240503	144300	237932429	1891	1891	1891	1891	12
398	20240503	144200	237909737	1892	1897	1900	1891	1869
399	20240503	144100	234362445	1896	1894	1896	1894	79
400	20240503	144000	234212664	1893	1893	1893	1893	2
401	20240503	143900	234208878	1891	1891	1891	1891	3
402	20240503	143800	234203205	1892	1892	1892	1891	165
403	20240503	143700	233891026	1892	1895	1895	1892	104
404	20240503	143600	233693958	1895	1895	1895	1895	5
405	20240503	143500	233684483	1895	1891	1895	1891	10
406	20240503	143400	233665554	1892	1894	1894	1892	94
407	20240503	143300	233487594	1894	1894	1894	1894	0
408	20240503	143200	233487594	1894	1894	1894	1894	0
409	20240503	143100	233487594	1894	1894	1894	1894	0
410	20240503	143000	233487594	1894	1894	1894	1894	0
411	20240503	142900	233487594	1894	1894	1894	1890	56
412	20240503	142800	233381535	1895	1895	1895	1895	1
413	20240503	142700	233379640	1894	1894	1894	1894	25
414	20240503	142600	233332290	1890	1893	1893	1890	90
415	20240503	142500	233161923	1893	1893	1893	1893	6
416	20240503	142400	233150565	1889	1889	1889	1889	0
417	20240503	142300	233150565	1889	1889	1889	1889	0
418	20240503	142200	233150565	1889	1889	1889	1889	0
419	20240503	142100	233150565	1889	1890	1890	1889	90
420	20240503	142000	232980473	1889	1890	1890	1889	28
421	20240503	141900	232927555	1890	1890	1890	1890	0
422	20240503	141800	232927555	1890	1890	1890	1890	0
423	20240503	141700	232927555	1890	1890	1890	1890	0
424	20240503	141600	232927555	1890	1890	1890	1890	0
425	20240503	141500	232927555	1890	1890	1890	1890	0
426	20240503	141400	232927555	1890	1890	1890	1890	0
427	20240503	141300	232927555	1890	1890	1890	1890	0
428	20240503	141200	232927555	1890	1890	1890	1890	0
429	20240503	141100	232927555	1890	1890	1890	1890	0
430	20240503	141000	232927555	1890	1891	1891	1890	109
431	20240503	140900	232721445	1890	1896	1898	1890	115
432	20240503	140800	232503256	1890	1891	1897	1890	319
433	20240503	140700	231899452	1890	1891	1891	1890	14
434	20240503	140600	231872979	1891	1891	1891	1891	0
435	20240503	140500	231872979	1891	1892	1893	1891	107
436	20240503	140400	231670502	1899	1893	1899	1893	10
437	20240503	140300	231651535	1892	1892	1892	1892	0
438	20240503	140200	231651535	1892	1892	1892	1892	0
439	20240503	140100	231651535	1892	1892	1892	1892	0
440	20240503	140000	231651535	1892	1891	1892	1891	50
441	20240503	135900	231556938	1885	1891	1892	1885	70
442	20240503	135800	231424543	1885	1885	1885	1885	0
443	20240503	135700	231424543	1885	1891	1891	1885	11
444	20240503	135600	231403748	1892	1892	1892	1892	0
445	20240503	135500	231403748	1892	1892	1892	1892	0
446	20240503	135400	231403748	1892	1892	1892	1892	0
447	20240503	135300	231403748	1892	1892	1892	1892	0
448	20240503	135200	231403748	1892	1892	1892	1892	0
449	20240503	135100	231403748	1892	1892	1892	1892	0
450	20240503	135000	231403748	1892	1892	1892	1892	0
451	20240503	134900	231403748	1892	1892	1892	1892	0
452	20240503	134800	231403748	1892	1885	1892	1881	342
453	20240503	134700	230759294	1886	1886	1886	1886	0
454	20240503	134600	230759294	1886	1886	1886	1886	0
455	20240503	134500	230759294	1886	1886	1886	1886	0
456	20240503	134400	230759294	1886	1887	1887	1886	2
457	20240503	134300	230755521	1896	1895	1896	1895	2
458	20240503	134200	230751730	1895	1895	1895	1885	261
459	20240503	134100	230257309	1896	1896	1896	1896	0
460	20240503	134000	230257309	1896	1896	1896	1896	0
461	20240503	133900	230257309	1896	1896	1896	1896	0
462	20240503	133800	230257309	1896	1896	1896	1896	0
463	20240503	133700	230257309	1896	1896	1896	1896	0
464	20240503	133600	230257309	1896	1896	1896	1896	0
465	20240503	133500	230257309	1896	1896	1896	1896	0
466	20240503	133400	230257309	1896	1896	1896	1896	0
467	20240503	133300	230257309	1896	1896	1896	1896	0
468	20240503	133200	230257309	1896	1896	1896	1896	0
469	20240503	133100	230257309	1896	1896	1896	1896	0
470	20240503	133000	230257309	1896	1896	1896	1896	0
471	20240503	132900	230257309	1896	1896	1896	1896	0
472	20240503	132800	230257309	1896	1896	1896	1896	0
473	20240503	132700	230257309	1896	1896	1896	1896	0
474	20240503	132600	230257309	1896	1896	1896	1896	2
475	20240503	132500	230253517	1896	1896	1896	1896	0
476	20240503	132400	230253517	1896	1896	1896	1886	15
477	20240503	132300	230225098	1896	1895	1896	1895	2
478	20240503	132200	230221307	1899	1899	1899	1899	0
479	20240503	132100	230221307	1899	1899	1899	1899	0
480	20240503	132000	230221307	1899	1899	1899	1899	0
481	20240503	131900	230221307	1899	1890	1899	1888	38
482	20240503	131800	230149408	1889	1889	1889	1888	75
483	20240503	131700	230007738	1888	1889	1889	1888	32
484	20240503	131600	229947292	1888	1888	1888	1888	0
485	20240503	131500	229947292	1888	1888	1888	1888	0
486	20240503	131400	229947292	1888	1889	1889	1885	162
487	20240503	131300	229641371	1888	1888	1888	1888	1
488	20240503	131200	229639483	1879	1885	1885	1879	205
489	20240503	131100	229253157	1885	1878	1885	1878	3
490	20240503	131000	229247516	1878	1890	1890	1878	4549
491	20240503	130900	220688712	1889	1890	1890	1889	16
492	20240503	130800	220658473	1890	1891	1891	1890	119
493	20240503	130700	220433453	1890	1890	1890	1890	0
494	20240503	130600	220433453	1890	1891	1891	1890	46
495	20240503	130500	220346470	1890	1890	1890	1890	0
496	20240503	130400	220346470	1890	1890	1890	1890	0
497	20240503	130300	220346470	1890	1890	1890	1890	0
498	20240503	130200	220346470	1890	1890	1890	1890	2
499	20240503	130100	220342690	1889	1884	1889	1884	22
500	20240503	130000	220301222	1885	1887	1887	1884	1659
501	20240503	125900	217172600	1887	1887	1887	1887	0
502	20240503	125800	217172600	1887	1887	1887	1887	0
503	20240503	125700	217172600	1887	1887	1887	1887	0
504	20240503	125600	217172600	1887	1887	1887	1887	0
505	20240503	125500	217172600	1887	1887	1887	1887	0
506	20240503	125400	217172600	1887	1887	1887	1887	0
507	20240503	125300	217172600	1887	1887	1887	1887	0
508	20240503	125200	217172600	1887	1887	1887	1887	0
509	20240503	125100	217172600	1887	1887	1887	1887	0
510	20240503	125000	217172600	1887	1887	1887	1887	0
511	20240503	124900	217172600	1887	1888	1891	1887	16
512	20240503	124800	217142354	1886	1886	1886	1886	0
513	20240503	124700	217142354	1886	1886	1886	1886	0
514	20240503	124600	217142354	1886	1886	1886	1886	0
515	20240503	124500	217142354	1886	1886	1886	1886	0
516	20240503	124400	217142354	1886	1886	1886	1886	0
517	20240503	124300	217142354	1886	1886	1886	1886	0
518	20240503	124200	217142354	1886	1886	1886	1886	0
519	20240503	124100	217142354	1886	1886	1886	1886	0
520	20240503	124000	217142354	1886	1886	1888	1886	10
521	20240503	123900	217123478	1886	1888	1889	1886	196
522	20240503	123800	216753278	1886	1888	1888	1886	50
523	20240503	123700	216658886	1888	1888	1888	1888	6
524	20240503	123600	216647558	1884	1885	1885	1884	59
525	20240503	123500	216536348	1885	1885	1885	1885	0
526	20240503	123400	216536348	1885	1885	1885	1885	0
527	20240503	123300	216536348	1885	1885	1885	1885	0
528	20240503	123200	216536348	1885	1890	1890	1885	109
529	20240503	123100	216330375	1890	1890	1890	1890	0
530	20240503	123000	216330375	1890	1890	1890	1890	0
531	20240503	122900	216330375	1890	1890	1890	1890	0
532	20240503	122800	216330375	1890	1890	1890	1890	0
533	20240503	122700	216330375	1890	1890	1890	1890	0
534	20240503	122600	216330375	1890	1890	1890	1890	3
535	20240503	122500	216324705	1884	1884	1884	1884	0
536	20240503	122400	216324705	1884	1884	1884	1884	0
537	20240503	122300	216324705	1884	1884	1884	1884	0
538	20240503	122200	216324705	1884	1884	1884	1884	0
539	20240503	122100	216324705	1884	1884	1884	1884	0
540	20240503	122000	216324705	1884	1884	1884	1884	0
541	20240503	121900	216324705	1884	1884	1884	1884	0
542	20240503	121800	216324705	1884	1884	1884	1884	0
543	20240503	121700	216324705	1884	1888	1888	1884	2378
544	20240503	121600	211837001	1888	1891	1891	1888	2065
545	20240503	121500	207936379	1888	1888	1888	1888	0
546	20240503	121400	207936379	1888	1888	1888	1888	0
547	20240503	121300	207936379	1888	1888	1888	1888	0
548	20240503	121200	207936379	1888	1888	1888	1888	0
549	20240503	121100	207936379	1888	1888	1888	1888	0
550	20240503	121000	207936379	1888	1888	1888	1888	19
551	20240503	120900	207900507	1889	1896	1896	1888	5258
552	20240503	120800	197970632	1898	1898	1898	1898	0
553	20240503	120700	197970632	1898	1898	1898	1898	0
554	20240503	120600	197970632	1898	1898	1898	1898	0
555	20240503	120500	197970632	1898	1898	1898	1898	0
556	20240503	120400	197970632	1898	1898	1898	1898	0
557	20240503	120300	197970632	1898	1898	1898	1898	0
558	20240503	120200	197970632	1898	1898	1898	1898	0
559	20240503	120100	197970632	1898	1898	1898	1898	0
560	20240503	120000	197970632	1898	1898	1898	1898	0
561	20240503	115900	197970632	1898	1898	1898	1898	0
562	20240503	115800	197970632	1898	1898	1898	1898	0
563	20240503	115700	197970632	1898	1898	1898	1898	0
564	20240503	115600	197970632	1898	1898	1898	1898	1
565	20240503	115500	197968734	1898	1898	1898	1898	0
566	20240503	115400	197968734	1898	1898	1898	1898	0
567	20240503	115300	197968734	1898	1898	1898	1898	1
568	20240503	115200	197966836	1888	1888	1888	1888	0
569	20240503	115100	197966836	1888	1888	1888	1888	0
570	20240503	115000	197966836	1888	1888	1888	1888	0
571	20240503	114900	197966836	1888	1888	1888	1888	0
572	20240503	114800	197966836	1888	1888	1888	1888	0
573	20240503	114700	197966836	1888	1888	1888	1888	0
574	20240503	114600	197966836	1888	1888	1888	1888	0
575	20240503	114500	197966836	1888	1888	1902	1888	1372
576	20240503	114400	195372857	1888	1888	1888	1888	0
577	20240503	114300	195372857	1888	1889	1889	1888	19
578	20240503	114200	195336968	1888	1899	1899	1888	5130
579	20240503	114100	185625586	1900	1900	1900	1900	0
580	20240503	114000	185625586	1900	1900	1900	1900	0
581	20240503	113900	185625586	1900	1900	1900	1900	0
582	20240503	113800	185625586	1900	1899	1900	1899	4
583	20240503	113700	185617989	1898	1898	1898	1898	0
584	20240503	113600	185617989	1898	1898	1898	1898	58
585	20240503	113500	185507905	1898	1898	1898	1898	1
586	20240503	113400	185506007	1897	1897	1897	1897	0
587	20240503	113300	185506007	1897	1897	1897	1897	0
588	20240503	113200	185506007	1897	1900	1900	1897	394
589	20240503	113100	184757503	1899	1893	1899	1893	15
590	20240503	113000	184729058	1893	1893	1893	1893	38
591	20240503	112900	184657124	1893	1893	1893	1893	0
592	20240503	112800	184657124	1893	1893	1893	1893	0
593	20240503	112700	184657124	1893	1895	1895	1892	121
594	20240503	112600	184428182	1897	1897	1897	1897	0
595	20240503	112500	184428182	1897	1897	1897	1897	0
596	20240503	112400	184428182	1897	1889	1897	1889	136
597	20240503	112300	184171228	1889	1888	1889	1888	19
598	20240503	112200	184135355	1888	1888	1888	1888	0
599	20240503	112100	184135355	1888	1888	1888	1888	0
600	20240503	112000	184135355	1888	1888	1888	1888	0
601	20240503	111900	184135355	1888	1888	1888	1888	0
602	20240503	111800	184135355	1888	1884	1888	1884	184
603	20240503	111700	183788682	1884	1884	1884	1884	0
604	20240503	111600	183788682	1884	1884	1884	1884	5
605	20240503	111500	183779262	1877	1877	1877	1877	4
606	20240503	111400	183771754	1877	1887	1887	1877	784
607	20240503	111300	182293420	1877	1880	1880	1875	87
608	20240503	111200	182129893	1880	1880	1880	1880	0
609	20240503	111100	182129893	1880	1880	1880	1880	1
610	20240503	111000	182128013	1874	1874	1874	1874	543
611	20240503	110900	181110431	1873	1882	1882	1873	12033
612	20240503	110800	158521464	1881	1881	1889	1881	102
613	20240503	110700	158328943	1883	1882	1883	1881	219
614	20240503	110600	157916595	1880	1883	1883	1880	54
615	20240503	110500	157814925	1887	1880	1887	1880	9
616	20240503	110400	157797970	1887	1880	1887	1880	3
617	20240503	110300	157792316	1886	1886	1886	1886	10
618	20240503	110200	157773456	1878	1886	1886	1878	1639
619	20240503	110100	154683811	1886	1886	1886	1886	0
620	20240503	110000	154683811	1886	1886	1886	1878	46
621	20240503	105900	154597090	1887	1887	1887	1887	0
622	20240503	105800	154597090	1887	1887	1887	1887	0
623	20240503	105700	154597090	1887	1887	1887	1887	1
624	20240503	105600	154595203	1892	1878	1892	1878	2
625	20240503	105500	154591433	1894	1881	1894	1877	525
626	20240503	105400	153604516	1881	1884	1884	1878	1692
627	20240503	105300	150419298	1883	1882	1883	1882	5
628	20240503	105200	150409886	1882	1882	1882	1882	46
629	20240503	105100	150323314	1876	1876	1876	1876	0
630	20240503	105000	150323314	1876	1876	1876	1876	48
631	20240503	104900	150233266	1876	1883	1884	1876	552
632	20240503	104800	149197320	1876	1882	1884	1876	29
633	20240503	104700	149142735	1876	1875	1877	1875	2848
634	20240503	104600	143800275	1876	1884	1884	1876	7869
635	20240503	104500	128998444	1883	1883	1883	1883	0
636	20240503	104400	128998444	1883	1883	1883	1883	25
637	20240503	104300	128951369	1884	1884	1893	1884	394
638	20240503	104200	128208181	1883	1884	1885	1883	932
639	20240503	104100	126451524	1883	1883	1885	1883	372
640	20240503	104000	125750364	1883	1882	1883	1882	232
641	20240503	103900	125313731	1881	1884	1884	1881	1834
642	20240503	103800	121861744	1884	1885	1885	1884	349
643	20240503	103700	121203907	1885	1887	1887	1885	1050
644	20240503	103600	119222860	1887	1887	1887	1887	0
645	20240503	103500	119222860	1887	1887	1887	1887	1
646	20240503	103400	119220973	1888	1888	1888	1887	213
647	20240503	103300	118818924	1888	1888	1888	1888	185
648	20240503	103200	118469644	1888	1888	1888	1888	0
649	20240503	103100	118469644	1888	1888	1888	1888	40
650	20240503	103000	118394124	1888	1888	1889	1888	54
651	20240503	102900	118292130	1893	1893	1893	1893	100
652	20240503	102800	118102830	1894	1894	1894	1894	0
653	20240503	102700	118102830	1894	1894	1894	1894	0
654	20240503	102600	118102830	1894	1894	1894	1894	0
655	20240503	102500	118102830	1894	1896	1896	1887	546
656	20240503	102400	117068007	1887	1887	1887	1887	4
657	20240503	102300	117060459	1887	1888	1888	1887	271
658	20240503	102200	116548872	1888	1891	1892	1888	1853
659	20240503	102100	113046760	1891	1892	1892	1891	126
660	20240503	102000	112808391	1891	1900	1900	1891	13828
661	20240503	101900	86574710	1900	1902	1902	1900	3353
662	20240503	101800	80199556	1902	1902	1902	1902	0
663	20240503	101700	80199556	1902	1905	1905	1902	167
664	20240503	101600	79881460	1906	1910	1910	1905	2218
665	20240503	101500	75645918	1911	1908	1911	1908	390
666	20240503	101400	74900830	1907	1905	1908	1905	261
667	20240503	101300	74403082	1906	1906	1906	1905	421
668	20240503	101200	73600688	1905	1905	1905	1905	0
669	20240503	101100	73600688	1905	1905	1905	1905	0
670	20240503	101000	73600688	1905	1905	1905	1905	0
671	20240503	100900	73600688	1905	1905	1905	1905	0
672	20240503	100800	73600688	1905	1905	1905	1905	0
673	20240503	100700	73600688	1905	1905	1905	1905	0
674	20240503	100600	73600688	1905	1905	1905	1905	0
675	20240503	100500	73600688	1905	1905	1905	1905	0
676	20240503	100400	73600688	1905	1902	1906	1901	132
677	20240503	100300	73349583	1902	1905	1905	1902	40
678	20240503	100200	73273392	1905	1905	1905	1901	111
679	20240503	100100	73062086	1906	1906	1906	1906	0
680	20240503	100000	73062086	1906	1906	1906	1906	0
681	20240503	095900	73062086	1906	1905	1906	1905	36
682	20240503	095800	72993505	1905	1905	1905	1905	0
683	20240503	095700	72993505	1905	1905	1905	1905	1
684	20240503	095600	72991600	1905	1905	1906	1901	618
685	20240503	095500	71813960	1905	1905	1905	1901	33
686	20240503	095400	71751102	1901	1900	1901	1900	21
687	20240503	095300	71711197	1900	1900	1900	1900	65
688	20240503	095200	71587697	1900	1900	1900	1900	0
689	20240503	095100	71587697	1900	1900	1900	1900	0
690	20240503	095000	71587697	1900	1901	1901	1900	67
691	20240503	094900	71460335	1900	1901	1901	1900	774
692	20240503	094800	69989023	1901	1902	1902	1901	1697
693	20240503	094700	66762808	1904	1903	1904	1903	6
694	20240503	094600	66751388	1904	1904	1904	1904	1
695	20240503	094500	66749484	1904	1904	1904	1904	0
696	20240503	094400	66749484	1904	1902	1904	1902	4
697	20240503	094300	66741873	1901	1905	1905	1901	40
698	20240503	094200	66665685	1901	1901	1901	1901	0
699	20240503	094100	66665685	1901	1901	1901	1901	0
700	20240503	094000	66665685	1901	1901	1901	1901	0
701	20240503	093900	66665685	1901	1900	1901	1900	139
702	20240503	093800	66401458	1900	1905	1905	1900	2887
703	20240503	093700	60911223	1905	1905	1905	1905	3
704	20240503	093600	60905508	1904	1904	1904	1904	0
705	20240503	093500	60905508	1904	1904	1904	1904	0
706	20240503	093400	60905508	1904	1904	1904	1904	0
707	20240503	093300	60905508	1904	1902	1904	1902	3
708	20240503	093200	60899799	1902	1900	1902	1900	501
709	20240503	093100	59946999	1901	1902	1902	1900	2022
710	20240503	093000	56101636	1902	1907	1907	1902	1881
711	20240503	092900	52516453	1906	1908	1908	1906	487
712	20240503	092800	51587398	1906	1909	1909	1906	4062
713	20240503	092700	43834757	1909	1910	1910	1909	91
714	20240503	092600	43660955	1910	1912	1912	1910	392
715	20240503	092500	42911778	1911	1911	1911	1911	0
716	20240503	092400	42911778	1911	1913	1913	1911	156
717	20240503	092300	42613434	1912	1916	1916	1912	1223
718	20240503	092200	40272411	1916	1917	1917	1916	54
719	20240503	092100	40168894	1917	1917	1917	1917	3
720	20240503	092000	40163143	1916	1917	1917	1916	30
721	20240503	091900	40105635	1916	1916	1916	1916	4
722	20240503	091800	40097971	1916	1916	1916	1916	2
723	20240503	091700	40094139	1916	1915	1916	1915	132
724	20240503	091600	39841228	1915	1915	1915	1915	108
725	20240503	091500	39634408	1915	1914	1915	1914	156
726	20240503	091400	39335818	1914	1914	1915	1914	197
727	20240503	091300	38958751	1914	1913	1917	1912	204
728	20240503	091200	38568444	1914	1914	1914	1913	509
729	20240503	091100	37594263	1913	1913	1913	1913	0
730	20240503	091000	37594263	1913	1915	1915	1913	137
731	20240503	090900	37331952	1915	1918	1918	1912	265
732	20240503	090800	36824269	1918	1918	1918	1912	115
733	20240503	090700	36603763	1910	1910	1910	1910	0
734	20240503	090600	36603763	1910	1909	1919	1909	121
735	20240503	090500	36371634	1908	1914	1918	1908	71
736	20240503	090400	36235766	1906	1908	1908	1906	1522
737	20240503	090300	33333832	1908	1908	1908	1908	113
738	20240503	090200	33118228	1906	1906	1906	1906	0
739	20240503	090100	33118228	1906	1910	1910	1906	68
740	20240503	090000	32988352	1906	1906	1922	1906	13730