KissMeData/389030/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212000	285890049	1930	1930	1930	1930	2341
3	20240517	211900	285890049	1930	1930	1930	1930	0
4	20240517	211800	285890049	1930	1930	1930	1930	0
5	20240517	211700	285890049	1930	1930	1930	1930	0
6	20240517	211600	285890049	1930	1930	1930	1930	0
7	20240517	211500	285890049	1930	1930	1930	1930	0
8	20240517	211400	285890049	1930	1930	1930	1930	0
9	20240517	211300	285890049	1930	1930	1930	1930	0
10	20240517	211200	285890049	1930	1930	1930	1930	0
11	20240517	211100	285890049	1930	1930	1930	1930	0
12	20240517	211000	285890049	1930	1930	1930	1930	0
13	20240517	210900	285890049	1930	1930	1930	1930	0
14	20240517	210800	285890049	1930	1930	1930	1930	0
15	20240517	210700	285890049	1930	1930	1930	1930	0
16	20240517	210600	285890049	1930	1930	1930	1930	0
17	20240517	210500	285890049	1930	1930	1930	1930	0
18	20240517	210400	285890049	1930	1930	1930	1930	0
19	20240517	210300	285890049	1930	1930	1930	1930	0
20	20240517	210200	285890049	1930	1930	1930	1930	0
21	20240517	210100	285890049	1930	1930	1930	1930	0
22	20240517	210000	285890049	1930	1930	1930	1930	0
23	20240517	205900	285890049	1930	1930	1930	1930	0
24	20240517	205800	285890049	1930	1930	1930	1930	0
25	20240517	205700	285890049	1930	1930	1930	1930	0
26	20240517	205600	285890049	1930	1930	1930	1930	0
27	20240517	205500	285890049	1930	1930	1930	1930	0
28	20240517	205400	285890049	1930	1930	1930	1930	0
29	20240517	205300	285890049	1930	1930	1930	1930	0
30	20240517	205200	285890049	1930	1930	1930	1930	0
31	20240517	205100	285890049	1930	1930	1930	1930	0
32	20240517	205000	285890049	1930	1930	1930	1930	2341
33	20240517	204900	285890049	1930	1930	1930	1930	0
34	20240517	204800	285890049	1930	1930	1930	1930	0
35	20240517	204700	285890049	1930	1930	1930	1930	0
36	20240517	204600	285890049	1930	1930	1930	1930	0
37	20240517	204500	285890049	1930	1930	1930	1930	0
38	20240517	204400	285890049	1930	1930	1930	1930	0
39	20240517	204300	285890049	1930	1930	1930	1930	0
40	20240517	204200	285890049	1930	1930	1930	1930	0
41	20240517	204100	285890049	1930	1930	1930	1930	0
42	20240517	204000	285890049	1930	1930	1930	1930	0
43	20240517	203900	285890049	1930	1930	1930	1930	0
44	20240517	203800	285890049	1930	1930	1930	1930	0
45	20240517	203700	285890049	1930	1930	1930	1930	0
46	20240517	203600	285890049	1930	1930	1930	1930	0
47	20240517	203500	285890049	1930	1930	1930	1930	0
48	20240517	203400	285890049	1930	1930	1930	1930	0
49	20240517	203300	285890049	1930	1930	1930	1930	0
50	20240517	203200	285890049	1930	1930	1930	1930	0
51	20240517	203100	285890049	1930	1930	1930	1930	0
52	20240517	203000	285890049	1930	1930	1930	1930	0
53	20240517	202900	285890049	1930	1930	1930	1930	0
54	20240517	202800	285890049	1930	1930	1930	1930	0
55	20240517	202700	285890049	1930	1930	1930	1930	0
56	20240517	202600	285890049	1930	1930	1930	1930	0
57	20240517	202500	285890049	1930	1930	1930	1930	0
58	20240517	202400	285890049	1930	1930	1930	1930	0
59	20240517	202300	285890049	1930	1930	1930	1930	0
60	20240517	202200	285890049	1930	1930	1930	1930	0
61	20240517	202100	285890049	1930	1930	1930	1930	0
62	20240517	202000	285890049	1930	1930	1930	1930	2341
63	20240517	201900	285890049	1930	1930	1930	1930	0
64	20240517	201800	285890049	1930	1930	1930	1930	0
65	20240517	201700	285890049	1930	1930	1930	1930	0
66	20240517	201600	285890049	1930	1930	1930	1930	0
67	20240517	201500	285890049	1930	1930	1930	1930	0
68	20240517	201400	285890049	1930	1930	1930	1930	0
69	20240517	201300	285890049	1930	1930	1930	1930	0
70	20240517	201200	285890049	1930	1930	1930	1930	0
71	20240517	201100	285890049	1930	1930	1930	1930	0
72	20240517	201000	285890049	1930	1930	1930	1930	0
73	20240517	200900	285890049	1930	1930	1930	1930	0
74	20240517	200800	285890049	1930	1930	1930	1930	0
75	20240517	200700	285890049	1930	1930	1930	1930	0
76	20240517	200600	285890049	1930	1930	1930	1930	0
77	20240517	200500	285890049	1930	1930	1930	1930	0
78	20240517	200400	285890049	1930	1930	1930	1930	0
79	20240517	200300	285890049	1930	1930	1930	1930	0
80	20240517	200200	285890049	1930	1930	1930	1930	0
81	20240517	200100	285890049	1930	1930	1930	1930	0
82	20240517	200000	285890049	1930	1930	1930	1930	0
83	20240517	195900	285890049	1930	1930	1930	1930	0
84	20240517	195800	285890049	1930	1930	1930	1930	0
85	20240517	195700	285890049	1930	1930	1930	1930	0
86	20240517	195600	285890049	1930	1930	1930	1930	0
87	20240517	195500	285890049	1930	1930	1930	1930	0
88	20240517	195400	285890049	1930	1930	1930	1930	0
89	20240517	195300	285890049	1930	1930	1930	1930	0
90	20240517	195200	285890049	1930	1930	1930	1930	0
91	20240517	195100	285890049	1930	1930	1930	1930	0
92	20240517	195000	285890049	1930	1930	1930	1930	2341
93	20240517	194900	285890049	1930	1930	1930	1930	0
94	20240517	194800	285890049	1930	1930	1930	1930	0
95	20240517	194700	285890049	1930	1930	1930	1930	0
96	20240517	194600	285890049	1930	1930	1930	1930	0
97	20240517	194500	285890049	1930	1930	1930	1930	0
98	20240517	194400	285890049	1930	1930	1930	1930	0
99	20240517	194300	285890049	1930	1930	1930	1930	0
100	20240517	194200	285890049	1930	1930	1930	1930	0
101	20240517	194100	285890049	1930	1930	1930	1930	0
102	20240517	194000	285890049	1930	1930	1930	1930	0
103	20240517	193900	285890049	1930	1930	1930	1930	0
104	20240517	193800	285890049	1930	1930	1930	1930	0
105	20240517	193700	285890049	1930	1930	1930	1930	0
106	20240517	193600	285890049	1930	1930	1930	1930	0
107	20240517	193500	285890049	1930	1930	1930	1930	0
108	20240517	193400	285890049	1930	1930	1930	1930	0
109	20240517	193300	285890049	1930	1930	1930	1930	0
110	20240517	193200	285890049	1930	1930	1930	1930	0
111	20240517	193100	285890049	1930	1930	1930	1930	0
112	20240517	193000	285890049	1930	1930	1930	1930	0
113	20240517	192900	285890049	1930	1930	1930	1930	0
114	20240517	192800	285890049	1930	1930	1930	1930	0
115	20240517	192700	285890049	1930	1930	1930	1930	0
116	20240517	192600	285890049	1930	1930	1930	1930	0
117	20240517	192500	285890049	1930	1930	1930	1930	0
118	20240517	192400	285890049	1930	1930	1930	1930	0
119	20240517	192300	285890049	1930	1930	1930	1930	0
120	20240517	192200	285890049	1930	1930	1930	1930	0
121	20240517	192100	285890049	1930	1930	1930	1930	0
122	20240517	192000	285890049	1930	1930	1930	1930	2341
123	20240517	191900	285890049	1930	1930	1930	1930	0
124	20240517	191800	285890049	1930	1930	1930	1930	0
125	20240517	191700	285890049	1930	1930	1930	1930	0
126	20240517	191600	285890049	1930	1930	1930	1930	0
127	20240517	191500	285890049	1930	1930	1930	1930	0
128	20240517	191400	285890049	1930	1930	1930	1930	0
129	20240517	191300	285890049	1930	1930	1930	1930	0
130	20240517	191200	285890049	1930	1930	1930	1930	0
131	20240517	191100	285890049	1930	1930	1930	1930	0
132	20240517	191000	285890049	1930	1930	1930	1930	0
133	20240517	190900	285890049	1930	1930	1930	1930	0
134	20240517	190800	285890049	1930	1930	1930	1930	0
135	20240517	190700	285890049	1930	1930	1930	1930	0
136	20240517	190600	285890049	1930	1930	1930	1930	0
137	20240517	190500	285890049	1930	1930	1930	1930	0
138	20240517	190400	285890049	1930	1930	1930	1930	0
139	20240517	190300	285890049	1930	1930	1930	1930	0
140	20240517	190200	285890049	1930	1930	1930	1930	0
141	20240517	190100	285890049	1930	1930	1930	1930	0
142	20240517	190000	285890049	1930	1930	1930	1930	0
143	20240517	185900	285890049	1930	1930	1930	1930	0
144	20240517	185800	285890049	1930	1930	1930	1930	0
145	20240517	185700	285890049	1930	1930	1930	1930	0
146	20240517	185600	285890049	1930	1930	1930	1930	0
147	20240517	185500	285890049	1930	1930	1930	1930	0
148	20240517	185400	285890049	1930	1930	1930	1930	0
149	20240517	185300	285890049	1930	1930	1930	1930	0
150	20240517	185200	285890049	1930	1930	1930	1930	0
151	20240517	185100	285890049	1930	1930	1930	1930	0
152	20240517	185000	285890049	1930	1930	1930	1930	2341
153	20240517	184900	285890049	1930	1930	1930	1930	0
154	20240517	184800	285890049	1930	1930	1930	1930	0
155	20240517	184700	285890049	1930	1930	1930	1930	0
156	20240517	184600	285890049	1930	1930	1930	1930	0
157	20240517	184500	285890049	1930	1930	1930	1930	0
158	20240517	184400	285890049	1930	1930	1930	1930	0
159	20240517	184300	285890049	1930	1930	1930	1930	0
160	20240517	184200	285890049	1930	1930	1930	1930	0
161	20240517	184100	285890049	1930	1930	1930	1930	0
162	20240517	184000	285890049	1930	1930	1930	1930	0
163	20240517	183900	285890049	1930	1930	1930	1930	0
164	20240517	183800	285890049	1930	1930	1930	1930	0
165	20240517	183700	285890049	1930	1930	1930	1930	0
166	20240517	183600	285890049	1930	1930	1930	1930	0
167	20240517	183500	285890049	1930	1930	1930	1930	0
168	20240517	183400	285890049	1930	1930	1930	1930	0
169	20240517	183300	285890049	1930	1930	1930	1930	0
170	20240517	183200	285890049	1930	1930	1930	1930	0
171	20240517	183100	285890049	1930	1930	1930	1930	0
172	20240517	183000	285890049	1930	1930	1930	1930	0
173	20240517	182900	285890049	1930	1930	1930	1930	0
174	20240517	182800	285890049	1930	1930	1930	1930	0
175	20240517	182700	285890049	1930	1930	1930	1930	0
176	20240517	182600	285890049	1930	1930	1930	1930	0
177	20240517	182500	285890049	1930	1930	1930	1930	0
178	20240517	182400	285890049	1930	1930	1930	1930	0
179	20240517	182300	285890049	1930	1930	1930	1930	0
180	20240517	182200	285890049	1930	1930	1930	1930	0
181	20240517	182100	285890049	1930	1930	1930	1930	0
182	20240517	182000	285890049	1930	1930	1930	1930	2341
183	20240517	181900	285890049	1930	1930	1930	1930	0
184	20240517	181800	285890049	1930	1930	1930	1930	0
185	20240517	181700	285890049	1930	1930	1930	1930	0
186	20240517	181600	285890049	1930	1930	1930	1930	0
187	20240517	181500	285890049	1930	1930	1930	1930	0
188	20240517	181400	285890049	1930	1930	1930	1930	0
189	20240517	181300	285890049	1930	1930	1930	1930	0
190	20240517	181200	285890049	1930	1930	1930	1930	0
191	20240517	181100	285890049	1930	1930	1930	1930	0
192	20240517	181000	285890049	1930	1930	1930	1930	0
193	20240517	180900	285890049	1930	1930	1930	1930	0
194	20240517	180800	285890049	1930	1930	1930	1930	0
195	20240517	180700	285890049	1930	1930	1930	1930	0
196	20240517	180600	285890049	1930	1930	1930	1930	0
197	20240517	180500	285890049	1930	1930	1930	1930	0
198	20240517	180400	285890049	1930	1930	1930	1930	0
199	20240517	180300	285890049	1930	1930	1930	1930	0
200	20240517	180200	285890049	1930	1930	1930	1930	0
201	20240517	180100	285890049	1930	1930	1930	1930	0
202	20240517	180000	285890049	1930	1930	1930	1930	0
203	20240517	175900	285890049	1930	1930	1930	1930	0
204	20240517	175800	285890049	1930	1930	1930	1930	0
205	20240517	175700	285890049	1930	1930	1930	1930	0
206	20240517	175600	285890049	1930	1930	1930	1930	0
207	20240517	175500	285890049	1930	1930	1930	1930	0
208	20240517	175400	285890049	1930	1930	1930	1930	0
209	20240517	175300	285890049	1930	1930	1930	1930	0
210	20240517	175200	285890049	1930	1930	1930	1930	0
211	20240517	175100	285890049	1930	1930	1930	1930	0
212	20240517	175000	285890049	1930	1930	1930	1930	2341
213	20240517	174900	285890049	1930	1930	1930	1930	0
214	20240517	174800	285890049	1930	1930	1930	1930	0
215	20240517	174700	285890049	1930	1930	1930	1930	0
216	20240517	174600	285890049	1930	1930	1930	1930	0
217	20240517	174500	285890049	1930	1930	1930	1930	0
218	20240517	174400	285890049	1930	1930	1930	1930	0
219	20240517	174300	285890049	1930	1930	1930	1930	0
220	20240517	174200	285890049	1930	1930	1930	1930	0
221	20240517	174100	285890049	1930	1930	1930	1930	0
222	20240517	174000	285890049	1930	1930	1930	1930	0
223	20240517	173900	285890049	1930	1930	1930	1930	0
224	20240517	173800	285890049	1930	1930	1930	1930	0
225	20240517	173700	285890049	1930	1930	1930	1930	0
226	20240517	173600	285890049	1930	1930	1930	1930	0
227	20240517	173500	285890049	1930	1930	1930	1930	0
228	20240517	173400	285890049	1930	1930	1930	1930	0
229	20240517	173300	285890049	1930	1930	1930	1930	0
230	20240517	173200	285890049	1930	1930	1930	1930	0
231	20240517	173100	285890049	1930	1930	1930	1930	0
232	20240517	173000	285890049	1930	1930	1930	1930	0
233	20240517	172900	285890049	1930	1930	1930	1930	0
234	20240517	172800	285890049	1930	1930	1930	1930	0
235	20240517	172700	285890049	1930	1930	1930	1930	0
236	20240517	172600	285890049	1930	1930	1930	1930	0
237	20240517	172500	285890049	1930	1930	1930	1930	0
238	20240517	172400	285890049	1930	1930	1930	1930	0
239	20240517	172300	285890049	1930	1930	1930	1930	0
240	20240517	172200	285890049	1930	1930	1930	1930	0
241	20240517	172100	285890049	1930	1930	1930	1930	0
242	20240517	172000	285890049	1930	1930	1930	1930	2341
243	20240517	171900	285890049	1930	1930	1930	1930	0
244	20240517	171800	285890049	1930	1930	1930	1930	0
245	20240517	171700	285890049	1930	1930	1930	1930	0
246	20240517	171600	285890049	1930	1930	1930	1930	0
247	20240517	171500	285890049	1930	1930	1930	1930	0
248	20240517	171400	285890049	1930	1930	1930	1930	0
249	20240517	171300	285890049	1930	1930	1930	1930	0
250	20240517	171200	285890049	1930	1930	1930	1930	0
251	20240517	171100	285890049	1930	1930	1930	1930	0
252	20240517	171000	285890049	1930	1930	1930	1930	0
253	20240517	170900	285890049	1930	1930	1930	1930	0
254	20240517	170800	285890049	1930	1930	1930	1930	0
255	20240517	170700	285890049	1930	1930	1930	1930	0
256	20240517	170600	285890049	1930	1930	1930	1930	0
257	20240517	170500	285890049	1930	1930	1930	1930	0
258	20240517	170400	285890049	1930	1930	1930	1930	0
259	20240517	170300	285890049	1930	1930	1930	1930	0
260	20240517	170200	285890049	1930	1930	1930	1930	0
261	20240517	170100	285890049	1930	1930	1930	1930	0
262	20240517	170000	285890049	1930	1930	1930	1930	0
263	20240517	165900	285890049	1930	1930	1930	1930	0
264	20240517	165800	285890049	1930	1930	1930	1930	0
265	20240517	165700	285890049	1930	1930	1930	1930	0
266	20240517	165600	285890049	1930	1930	1930	1930	0
267	20240517	165500	285890049	1930	1930	1930	1930	0
268	20240517	165400	285890049	1930	1930	1930	1930	0
269	20240517	165300	285890049	1930	1930	1930	1930	0
270	20240517	165200	285890049	1930	1930	1930	1930	0
271	20240517	165100	285890049	1930	1930	1930	1930	0
272	20240517	165000	285890049	1930	1930	1930	1930	2341
273	20240517	164900	285890049	1930	1930	1930	1930	0
274	20240517	164800	285890049	1930	1930	1930	1930	0
275	20240517	164700	285890049	1930	1930	1930	1930	0
276	20240517	164600	285890049	1930	1930	1930	1930	0
277	20240517	164500	285890049	1930	1930	1930	1930	0
278	20240517	164400	285890049	1930	1930	1930	1930	0
279	20240517	164300	285890049	1930	1930	1930	1930	0
280	20240517	164200	285890049	1930	1930	1930	1930	0
281	20240517	164100	285890049	1930	1930	1930	1930	0
282	20240517	164000	285890049	1930	1930	1930	1930	0
283	20240517	163900	285890049	1930	1930	1930	1930	0
284	20240517	163800	285890049	1930	1930	1930	1930	0
285	20240517	163700	285890049	1930	1930	1930	1930	0
286	20240517	163600	285890049	1930	1930	1930	1930	0
287	20240517	163500	285890049	1930	1930	1930	1930	0
288	20240517	163400	285890049	1930	1930	1930	1930	0
289	20240517	163300	285890049	1930	1930	1930	1930	0
290	20240517	163200	285890049	1930	1930	1930	1930	0
291	20240517	163100	285890049	1930	1930	1930	1930	0
292	20240517	163000	285890049	1930	1930	1930	1930	0
293	20240517	162900	285890049	1930	1930	1930	1930	0
294	20240517	162800	285890049	1930	1930	1930	1930	0
295	20240517	162700	285890049	1930	1930	1930	1930	0
296	20240517	162600	285890049	1930	1930	1930	1930	0
297	20240517	162500	285890049	1930	1930	1930	1930	0
298	20240517	162400	285890049	1930	1930	1930	1930	0
299	20240517	162300	285890049	1930	1930	1930	1930	0
300	20240517	162200	285890049	1930	1930	1930	1930	0
301	20240517	162100	285890049	1930	1930	1930	1930	0
302	20240517	162000	285890049	1930	1930	1930	1930	2341
303	20240517	161900	285890049	1930	1930	1930	1930	0
304	20240517	161800	285890049	1930	1930	1930	1930	0
305	20240517	161700	285890049	1930	1930	1930	1930	0
306	20240517	161600	285890049	1930	1930	1930	1930	0
307	20240517	161500	285890049	1930	1930	1930	1930	0
308	20240517	161400	285890049	1930	1930	1930	1930	0
309	20240517	161300	285890049	1930	1930	1930	1930	0
310	20240517	161200	285890049	1930	1930	1930	1930	0
311	20240517	161100	285890049	1930	1930	1930	1930	0
312	20240517	161000	285890049	1930	1930	1930	1930	0
313	20240517	160900	285890049	1930	1930	1930	1930	0
314	20240517	160800	285890049	1930	1930	1930	1930	0
315	20240517	160700	285890049	1930	1930	1930	1930	0
316	20240517	160600	285890049	1930	1930	1930	1930	0
317	20240517	160500	285890049	1930	1930	1930	1930	0
318	20240517	160400	285890049	1930	1930	1930	1930	0
319	20240517	160300	285890049	1930	1930	1930	1930	0
320	20240517	160200	285890049	1930	1930	1930	1930	0
321	20240517	160100	285890049	1930	1930	1930	1930	0
322	20240517	160000	285890049	1930	1930	1930	1930	0
323	20240517	155900	285890049	1930	1930	1930	1930	0
324	20240517	155800	285890049	1930	1930	1930	1930	0
325	20240517	155700	285890049	1930	1930	1930	1930	0
326	20240517	155600	285890049	1930	1930	1930	1930	0
327	20240517	155500	285890049	1930	1930	1930	1930	0
328	20240517	155400	285890049	1930	1930	1930	1930	0
329	20240517	155300	285890049	1930	1930	1930	1930	0
330	20240517	155200	285890049	1930	1930	1930	1930	0
331	20240517	155100	285890049	1930	1930	1930	1930	0
332	20240517	155000	285890049	1930	1930	1930	1930	2341
333	20240517	154900	285890049	1930	1930	1930	1930	0
334	20240517	154800	285890049	1930	1930	1930	1930	0
335	20240517	154700	285890049	1930	1930	1930	1930	0
336	20240517	154600	285890049	1930	1930	1930	1930	0
337	20240517	154500	285890049	1930	1930	1930	1930	0
338	20240517	154400	285890049	1930	1930	1930	1930	0
339	20240517	154300	285890049	1930	1930	1930	1930	0
340	20240517	154200	285890049	1930	1930	1930	1930	0
341	20240517	154100	285890049	1930	1930	1930	1930	0
342	20240517	154000	285890049	1930	1930	1930	1930	0
343	20240517	153900	285890049	1930	1930	1930	1930	0
344	20240517	153800	285890049	1930	1930	1930	1930	0
345	20240517	153700	285890049	1930	1930	1930	1930	0
346	20240517	153600	285890049	1930	1930	1930	1930	0
347	20240517	153500	285890049	1930	1930	1930	1930	0
348	20240517	153400	285890049	1930	1930	1930	1930	0
349	20240517	153300	285890049	1930	1930	1930	1930	0
350	20240517	153200	285890049	1930	1930	1930	1930	0
351	20240517	153100	285890049	1930	1930	1930	1930	0
352	20240517	153000	285890049	1930	1930	1930	1930	2341
353	20240517	152900	281371919	1937	1937	1937	1937	0
354	20240517	152800	281371919	1937	1937	1937	1937	0
355	20240517	152700	281371919	1937	1937	1937	1937	0
356	20240517	152600	281371919	1937	1937	1937	1937	0
357	20240517	152500	281371919	1937	1937	1937	1937	0
358	20240517	152400	281371919	1937	1937	1937	1937	0
359	20240517	152300	281371919	1937	1937	1937	1937	0
360	20240517	152200	281371919	1937	1937	1937	1937	0
361	20240517	152100	281371919	1937	1937	1937	1937	0
362	20240517	152000	281371919	1937	1937	1937	1937	0
363	20240517	151900	281371919	1937	1912	1939	1912	410
364	20240517	151800	280582066	1938	1933	1939	1930	8009
365	20240517	151700	265086915	1934	1930	1934	1929	8362
366	20240517	151600	248941022	1930	1930	1930	1929	1998
367	20240517	151500	245084889	1930	1912	1930	1909	2621
368	20240517	151400	240040343	1910	1911	1911	1910	107
369	20240517	151300	239835894	1929	1929	1929	1929	0
370	20240517	151200	239835894	1929	1929	1929	1929	1
371	20240517	151100	239833965	1911	1911	1911	1911	1
372	20240517	151000	239832054	1929	1927	1930	1911	2362
373	20240517	150900	235307882	1927	1927	1927	1927	0
374	20240517	150800	235307882	1927	1923	1927	1923	5095
375	20240517	150700	225500566	1914	1924	1925	1914	110
376	20240517	150600	225288932	1915	1915	1915	1915	1871
377	20240517	150500	221705967	1915	1915	1915	1915	120
378	20240517	150400	221476167	1925	1925	1925	1925	0
379	20240517	150300	221476167	1925	1925	1925	1925	0
380	20240517	150200	221476167	1925	1925	1925	1925	0
381	20240517	150100	221476167	1925	1925	1925	1925	0
382	20240517	150000	221476167	1925	1911	1925	1911	302
383	20240517	145900	220894832	1926	1920	1926	1920	2103
384	20240517	145800	216846669	1922	1922	1922	1922	0
385	20240517	145700	216846669	1922	1922	1922	1922	0
386	20240517	145600	216846669	1922	1922	1922	1922	20
387	20240517	145500	216808229	1923	1923	1923	1923	0
388	20240517	145400	216808229	1923	1923	1923	1923	0
389	20240517	145300	216808229	1923	1923	1923	1923	0
390	20240517	145200	216808229	1923	1922	1923	1922	100
391	20240517	145100	216615951	1923	1926	1926	1922	2010
392	20240517	145000	212750716	1918	1918	1918	1918	1084
393	20240517	144900	210671604	1919	1911	1919	1911	1080
394	20240517	144800	208605484	1928	1929	1929	1928	13
395	20240517	144700	208580408	1930	1930	1930	1930	0
396	20240517	144600	208580408	1930	1930	1930	1930	1
397	20240517	144500	208578478	1908	1908	1908	1908	0
398	20240517	144400	208578478	1908	1908	1908	1908	500
399	20240517	144300	207624478	1915	1915	1915	1915	0
400	20240517	144200	207624478	1915	1930	1932	1915	860
401	20240517	144100	205969562	1932	1931	1932	1931	1400
402	20240517	144000	203264765	1931	1929	1931	1929	3300
403	20240517	143900	196893328	1929	1927	1931	1907	6016
404	20240517	143800	185282297	1928	1919	1928	1919	1000
405	20240517	143700	183360776	1929	1929	1929	1929	4
406	20240517	143600	183353060	1930	1914	1930	1900	12176
407	20240517	143500	159978357	1914	1911	1914	1911	2133
408	20240517	143400	155899055	1913	1913	1913	1913	1
409	20240517	143300	155897142	1911	1910	1911	1910	2754
410	20240517	143200	150634482	1909	1909	1909	1909	0
411	20240517	143100	150634482	1909	1909	1909	1909	0
412	20240517	143000	150634482	1909	1909	1909	1909	0
413	20240517	142900	150634482	1909	1909	1909	1909	0
414	20240517	142800	150634482	1909	1908	1909	1908	2275
415	20240517	142700	146292720	1910	1910	1910	1910	0
416	20240517	142600	146292720	1910	1910	1910	1910	0
417	20240517	142500	146292720	1910	1910	1910	1910	0
418	20240517	142400	146292720	1910	1910	1910	1910	800
419	20240517	142300	144764720	1900	1920	1920	1900	201
420	20240517	142200	144382756	1910	1909	1919	1909	2821
421	20240517	142100	138993846	1901	1891	1903	1890	2588
422	20240517	142000	134094743	1902	1901	1902	1901	124
423	20240517	141900	133858904	1888	1903	1903	1888	1746
424	20240517	141800	130539932	1909	1903	1909	1903	2410
425	20240517	141700	125941717	1903	1890	1903	1890	120
426	20240517	141600	125713617	1904	1899	1904	1899	106
427	20240517	141500	125512217	1900	1900	1900	1900	0
428	20240517	141400	125512217	1900	1899	1900	1882	2805
429	20240517	141300	120200294	1899	1898	1899	1898	309
430	20240517	141200	119613771	1881	1901	1901	1881	2097
431	20240517	141100	115629314	1897	1896	1897	1896	500
432	20240517	141000	114681001	1881	1887	1888	1881	2599
433	20240517	140900	109775222	1887	1887	1887	1887	0
434	20240517	140800	109775222	1887	1887	1887	1887	20
435	20240517	140700	109737482	1885	1885	1885	1885	380
436	20240517	140600	109021182	1880	1880	1880	1880	0
437	20240517	140500	109021182	1880	1880	1880	1880	1689
438	20240517	140400	105845862	1880	1880	1880	1879	1171
439	20240517	140300	103644425	1885	1884	1885	1884	103
440	20240517	140200	103450370	1884	1884	1884	1884	0
441	20240517	140100	103450370	1884	1884	1884	1884	0
442	20240517	140000	103450370	1884	1884	1884	1884	0
443	20240517	135900	103450370	1884	1884	1884	1884	1
444	20240517	135800	103448486	1880	1880	1880	1880	0
445	20240517	135700	103448486	1880	1880	1880	1880	0
446	20240517	135600	103448486	1880	1880	1880	1880	0
447	20240517	135500	103448486	1880	1880	1880	1880	0
448	20240517	135400	103448486	1880	1880	1880	1880	0
449	20240517	135300	103448486	1880	1881	1881	1880	542
450	20240517	135200	102429423	1880	1880	1880	1880	0
451	20240517	135100	102429423	1880	1880	1880	1880	0
452	20240517	135000	102429423	1880	1880	1880	1880	0
453	20240517	134900	102429423	1880	1880	1880	1880	0
454	20240517	134800	102429423	1880	1880	1880	1880	0
455	20240517	134700	102429423	1880	1880	1880	1880	0
456	20240517	134600	102429423	1880	1880	1880	1880	0
457	20240517	134500	102429423	1880	1880	1880	1880	0
458	20240517	134400	102429423	1880	1880	1880	1880	0
459	20240517	134300	102429423	1880	1880	1880	1880	0
460	20240517	134200	102429423	1880	1880	1880	1880	0
461	20240517	134100	102429423	1880	1880	1880	1880	0
462	20240517	134000	102429423	1880	1880	1880	1880	0
463	20240517	133900	102429423	1880	1880	1880	1880	0
464	20240517	133800	102429423	1880	1880	1880	1880	0
465	20240517	133700	102429423	1880	1880	1880	1880	0
466	20240517	133600	102429423	1880	1880	1880	1880	0
467	20240517	133500	102429423	1880	1880	1880	1880	0
468	20240517	133400	102429423	1880	1880	1880	1880	0
469	20240517	133300	102429423	1880	1880	1880	1880	0
470	20240517	133200	102429423	1880	1880	1880	1880	0
471	20240517	133100	102429423	1880	1885	1885	1880	2100
472	20240517	133000	98471423	1883	1883	1883	1883	0
473	20240517	132900	98471423	1883	1883	1883	1883	100
474	20240517	132800	98283123	1887	1887	1887	1887	0
475	20240517	132700	98283123	1887	1887	1887	1887	0
476	20240517	132600	98283123	1887	1887	1887	1887	0
477	20240517	132500	98283123	1887	1887	1887	1887	0
478	20240517	132400	98283123	1887	1887	1887	1887	501
479	20240517	132300	97337736	1887	1887	1887	1887	0
480	20240517	132200	97337736	1887	1887	1887	1887	0
481	20240517	132100	97337736	1887	1887	1887	1887	0
482	20240517	132000	97337736	1887	1887	1887	1887	0
483	20240517	131900	97337736	1887	1887	1887	1887	0
484	20240517	131800	97337736	1887	1887	1887	1887	0
485	20240517	131700	97337736	1887	1887	1887	1887	0
486	20240517	131600	97337736	1887	1887	1887	1887	0
487	20240517	131500	97337736	1887	1887	1887	1887	0
488	20240517	131400	97337736	1887	1887	1887	1887	2
489	20240517	131300	97333962	1878	1878	1878	1878	0
490	20240517	131200	97333962	1878	1878	1878	1878	65
491	20240517	131100	97211892	1878	1878	1878	1878	0
492	20240517	131000	97211892	1878	1878	1878	1878	0
493	20240517	130900	97211892	1878	1880	1880	1878	13
494	20240517	130800	97187468	1888	1888	1888	1888	4
495	20240517	130700	97179916	1888	1888	1888	1888	0
496	20240517	130600	97179916	1888	1888	1888	1888	0
497	20240517	130500	97179916	1888	1888	1888	1888	0
498	20240517	130400	97179916	1888	1888	1888	1888	0
499	20240517	130300	97179916	1888	1888	1888	1888	4
500	20240517	130200	97172364	1905	1905	1905	1905	0
501	20240517	130100	97172364	1905	1905	1905	1905	0
502	20240517	130000	97172364	1905	1905	1905	1905	0
503	20240517	125900	97172364	1905	1905	1905	1905	0
504	20240517	125800	97172364	1905	1898	1905	1886	701
505	20240517	125700	95849059	1898	1898	1898	1898	0
506	20240517	125600	95849059	1898	1898	1898	1898	0
507	20240517	125500	95849059	1898	1898	1898	1898	0
508	20240517	125400	95849059	1898	1880	1898	1880	115
509	20240517	125300	95631162	1891	1891	1891	1891	0
510	20240517	125200	95631162	1891	1891	1891	1891	0
511	20240517	125100	95631162	1891	1891	1891	1891	0
512	20240517	125000	95631162	1891	1891	1891	1891	0
513	20240517	124900	95631162	1891	1891	1891	1891	100
514	20240517	124800	95442062	1891	1891	1891	1891	500
515	20240517	124700	94496562	1891	1891	1891	1891	0
516	20240517	124600	94496562	1891	1891	1891	1891	0
517	20240517	124500	94496562	1891	1891	1891	1891	0
518	20240517	124400	94496562	1891	1891	1891	1891	0
519	20240517	124300	94496562	1891	1891	1891	1891	2
520	20240517	124200	94492780	1891	1891	1891	1891	0
521	20240517	124100	94492780	1891	1891	1891	1891	50
522	20240517	124000	94398230	1897	1891	1897	1891	201
523	20240517	123900	94018133	1890	1890	1890	1890	201
524	20240517	123800	93638243	1902	1902	1902	1902	0
525	20240517	123700	93638243	1902	1902	1902	1902	0
526	20240517	123600	93638243	1902	1902	1902	1902	10
527	20240517	123500	93619223	1881	1883	1883	1876	5505
528	20240517	123400	83255547	1882	1891	1903	1882	1097
529	20240517	123300	81187477	1882	1882	1882	1882	0
530	20240517	123200	81187477	1882	1882	1882	1882	0
531	20240517	123100	81187477	1882	1882	1882	1882	227
532	20240517	123000	80760263	1904	1904	1904	1904	1
533	20240517	122900	80758359	1906	1906	1906	1906	0
534	20240517	122800	80758359	1906	1881	1906	1881	1659
535	20240517	122700	77610562	1893	1893	1893	1893	1
536	20240517	122600	77608669	1908	1909	1909	1882	398
537	20240517	122500	76858824	1908	1892	1908	1892	494
538	20240517	122400	75923650	1892	1890	1892	1890	159
539	20240517	122300	75623130	1890	1889	1890	1889	200
540	20240517	122200	75245287	1889	1889	1889	1889	0
541	20240517	122100	75245287	1889	1884	1889	1884	1579
542	20240517	122000	72267062	1878	1878	1878	1878	464
543	20240517	121900	71395670	1884	1884	1884	1884	0
544	20240517	121800	71395670	1884	1884	1884	1884	1
545	20240517	121700	71393786	1876	1876	1876	1876	1
546	20240517	121600	71391910	1884	1884	1884	1884	100
547	20240517	121500	71203510	1875	1875	1875	1875	0
548	20240517	121400	71203510	1875	1875	1875	1875	21
549	20240517	121300	71164135	1884	1879	1884	1879	530
550	20240517	121200	70166796	1879	1878	1879	1878	508
551	20240517	121100	69212273	1878	1878	1878	1878	1
552	20240517	121000	69210395	1875	1875	1875	1875	0
553	20240517	120900	69210395	1875	1875	1875	1875	0
554	20240517	120800	69210395	1875	1875	1875	1875	0
555	20240517	120700	69210395	1875	1875	1875	1875	0
556	20240517	120600	69210395	1875	1875	1875	1875	0
557	20240517	120500	69210395	1875	1875	1875	1875	0
558	20240517	120400	69210395	1875	1875	1875	1875	10
559	20240517	120300	69191645	1879	1879	1879	1879	0
560	20240517	120200	69191645	1879	1879	1879	1879	0
561	20240517	120100	69191645	1879	1879	1879	1879	10
562	20240517	120000	69172855	1879	1879	1879	1879	0
563	20240517	115900	69172855	1879	1879	1879	1879	0
564	20240517	115800	69172855	1879	1879	1879	1879	7
565	20240517	115700	69159702	1873	1873	1873	1873	0
566	20240517	115600	69159702	1873	1873	1873	1873	0
567	20240517	115500	69159702	1873	1873	1873	1873	350
568	20240517	115400	68504152	1873	1873	1873	1873	10
569	20240517	115300	68485422	1873	1873	1873	1873	10
570	20240517	115200	68466692	1873	1873	1873	1873	100
571	20240517	115100	68279392	1873	1873	1873	1873	0
572	20240517	115000	68279392	1873	1873	1873	1873	0
573	20240517	114900	68279392	1873	1873	1873	1873	0
574	20240517	114800	68279392	1873	1873	1873	1873	0
575	20240517	114700	68279392	1873	1873	1873	1873	0
576	20240517	114600	68279392	1873	1873	1873	1873	0
577	20240517	114500	68279392	1873	1873	1873	1873	0
578	20240517	114400	68279392	1873	1873	1873	1873	0
579	20240517	114300	68279392	1873	1873	1873	1873	65
580	20240517	114200	68157647	1880	1880	1880	1880	0
581	20240517	114100	68157647	1880	1880	1880	1880	0
582	20240517	114000	68157647	1880	1880	1880	1880	23
583	20240517	113900	68114407	1880	1880	1880	1880	58
584	20240517	113800	68005367	1883	1883	1883	1883	0
585	20240517	113700	68005367	1883	1883	1883	1883	0
586	20240517	113600	68005367	1883	1883	1883	1883	0
587	20240517	113500	68005367	1883	1883	1883	1883	0
588	20240517	113400	68005367	1883	1883	1883	1883	50
589	20240517	113300	67911217	1883	1883	1883	1883	0
590	20240517	113200	67911217	1883	1883	1883	1883	0
591	20240517	113100	67911217	1883	1883	1883	1883	0
592	20240517	113000	67911217	1883	1883	1883	1883	0
593	20240517	112900	67911217	1883	1883	1883	1883	0
594	20240517	112800	67911217	1883	1883	1883	1883	0
595	20240517	112700	67911217	1883	1883	1883	1883	2
596	20240517	112600	67907451	1884	1884	1884	1884	0
597	20240517	112500	67907451	1884	1884	1884	1884	0
598	20240517	112400	67907451	1884	1884	1884	1884	0
599	20240517	112300	67907451	1884	1884	1884	1884	1
600	20240517	112200	67905567	1883	1883	1883	1883	0
601	20240517	112100	67905567	1883	1883	1883	1883	0
602	20240517	112000	67905567	1883	1883	1883	1883	498
603	20240517	111900	66967833	1883	1883	1883	1883	0
604	20240517	111800	66967833	1883	1883	1883	1883	0
605	20240517	111700	66967833	1883	1883	1883	1883	1
606	20240517	111600	66965950	1876	1876	1876	1876	0
607	20240517	111500	66965950	1876	1876	1876	1876	147
608	20240517	111400	66690178	1876	1876	1876	1876	1314
609	20240517	111300	64225114	1876	1876	1876	1876	50
610	20240517	111200	64131314	1884	1884	1884	1884	1
611	20240517	111100	64129430	1876	1876	1876	1876	50
612	20240517	111000	64035630	1884	1884	1884	1884	0
613	20240517	110900	64035630	1884	1884	1884	1884	0
614	20240517	110800	64035630	1884	1884	1884	1884	2
615	20240517	110700	64031862	1876	1876	1876	1876	0
616	20240517	110600	64031862	1876	1884	1884	1876	83
617	20240517	110500	63875962	1884	1884	1884	1884	0
618	20240517	110400	63875962	1884	1884	1884	1876	104
619	20240517	110300	63680826	1884	1884	1884	1884	0
620	20240517	110200	63680826	1884	1884	1884	1884	0
621	20240517	110100	63680826	1884	1876	1884	1876	3
622	20240517	110000	63675182	1885	1885	1885	1885	0
623	20240517	105900	63675182	1885	1885	1885	1885	0
624	20240517	105800	63675182	1885	1885	1885	1885	0
625	20240517	105700	63675182	1885	1885	1885	1885	0
626	20240517	105600	63675182	1885	1885	1885	1885	0
627	20240517	105500	63675182	1885	1885	1885	1885	0
628	20240517	105400	63675182	1885	1885	1885	1885	0
629	20240517	105300	63675182	1885	1885	1885	1885	0
630	20240517	105200	63675182	1885	1885	1885	1885	0
631	20240517	105100	63675182	1885	1885	1885	1885	0
632	20240517	105000	63675182	1885	1885	1885	1885	0
633	20240517	104900	63675182	1885	1885	1885	1885	0
634	20240517	104800	63675182	1885	1885	1885	1885	0
635	20240517	104700	63675182	1885	1875	1885	1875	1202
636	20240517	104600	61421412	1875	1875	1875	1875	100
637	20240517	104500	61233912	1879	1882	1882	1879	646
638	20240517	104400	60019910	1885	1885	1885	1885	21
639	20240517	104300	59980325	1885	1885	1885	1885	0
640	20240517	104200	59980325	1885	1885	1885	1885	3
641	20240517	104100	59974670	1882	1885	1885	1882	955
642	20240517	104000	58177337	1885	1885	1885	1885	0
643	20240517	103900	58177337	1885	1885	1885	1885	0
644	20240517	103800	58177337	1885	1885	1885	1885	1
645	20240517	103700	58175452	1885	1880	1885	1880	1012
646	20240517	103600	56272832	1888	1888	1888	1888	0
647	20240517	103500	56272832	1888	1888	1888	1888	0
648	20240517	103400	56272832	1888	1888	1888	1888	0
649	20240517	103300	56272832	1888	1888	1888	1888	0
650	20240517	103200	56272832	1888	1888	1888	1888	0
651	20240517	103100	56272832	1888	1888	1888	1888	0
652	20240517	103000	56272832	1888	1888	1888	1888	0
653	20240517	102900	56272832	1888	1888	1888	1888	0
654	20240517	102800	56272832	1888	1888	1888	1888	0
655	20240517	102700	56272832	1888	1888	1888	1888	0
656	20240517	102600	56272832	1888	1888	1888	1888	2
657	20240517	102500	56269056	1888	1888	1888	1888	0
658	20240517	102400	56269056	1888	1888	1888	1888	0
659	20240517	102300	56269056	1888	1877	1888	1877	1058
660	20240517	102200	54282103	1877	1877	1877	1877	2
661	20240517	102100	54278349	1877	1877	1877	1877	2
662	20240517	102000	54274595	1868	1872	1885	1865	1901
663	20240517	101900	50723286	1880	1880	1880	1880	2
664	20240517	101800	50719526	1878	1878	1878	1878	7
665	20240517	101700	50706380	1878	1878	1878	1878	0
666	20240517	101600	50706380	1878	1888	1888	1878	697
667	20240517	101500	49396626	1880	1880	1880	1880	0
668	20240517	101400	49396626	1880	1879	1880	1879	51
669	20240517	101300	49300747	1879	1879	1879	1879	582
670	20240517	101200	48207169	1879	1879	1879	1879	0
671	20240517	101100	48207169	1879	1879	1879	1879	1
672	20240517	101000	48205290	1888	1888	1888	1888	234
673	20240517	100900	47763498	1888	1886	1889	1886	868
674	20240517	100800	46125181	1889	1889	1889	1889	0
675	20240517	100700	46125181	1889	1889	1889	1889	0
676	20240517	100600	46125181	1889	1889	1889	1889	0
677	20240517	100500	46125181	1889	1879	1889	1879	2958
678	20240517	100400	40562620	1879	1879	1879	1879	15
679	20240517	100300	40534435	1879	1879	1879	1879	0
680	20240517	100200	40534435	1879	1879	1879	1879	1
681	20240517	100100	40532556	1878	1876	1878	1876	774
682	20240517	100000	39080364	1863	1877	1877	1863	501
683	20240517	095900	38143365	1877	1877	1880	1877	1088
684	20240517	095800	36098189	1880	1877	1880	1877	465
685	20240517	095700	35225369	1880	1880	1880	1878	476
686	20240517	095600	34331304	1887	1887	1887	1887	20
687	20240517	095500	34293564	1890	1890	1890	1890	0
688	20240517	095400	34293564	1890	1890	1890	1890	0
689	20240517	095300	34293564	1890	1890	1890	1890	0
690	20240517	095200	34293564	1890	1890	1890	1890	0
691	20240517	095100	34293564	1890	1890	1890	1890	0
692	20240517	095000	34293564	1890	1880	1890	1880	20
693	20240517	094900	34255944	1892	1892	1892	1892	0
694	20240517	094800	34255944	1892	1892	1892	1892	0
695	20240517	094700	34255944	1892	1892	1892	1892	0
696	20240517	094600	34255944	1892	1892	1892	1892	0
697	20240517	094500	34255944	1892	1892	1892	1892	1
698	20240517	094400	34254052	1894	1894	1894	1894	0
699	20240517	094300	34254052	1894	1894	1894	1894	0
700	20240517	094200	34254052	1894	1894	1894	1894	0
701	20240517	094100	34254052	1894	1894	1894	1894	0
702	20240517	094000	34254052	1894	1894	1894	1894	0
703	20240517	093900	34254052	1894	1894	1894	1894	0
704	20240517	093800	34254052	1894	1890	1894	1890	685
705	20240517	093700	32957948	1892	1892	1892	1892	0
706	20240517	093600	32957948	1892	1892	1892	1892	0
707	20240517	093500	32957948	1892	1892	1892	1892	0
708	20240517	093400	32957948	1892	1892	1892	1892	30
709	20240517	093300	32901188	1893	1893	1893	1893	0
710	20240517	093200	32901188	1893	1893	1893	1893	0
711	20240517	093100	32901188	1893	1893	1893	1893	0
712	20240517	093000	32901188	1893	1893	1893	1893	0
713	20240517	092900	32901188	1893	1893	1893	1893	1
714	20240517	092800	32899295	1893	1893	1893	1893	1
715	20240517	092700	32897402	1894	1894	1894	1894	0
716	20240517	092600	32897402	1894	1894	1894	1894	0
717	20240517	092500	32897402	1894	1894	1894	1894	0
718	20240517	092400	32897402	1894	1879	1894	1879	32
719	20240517	092300	32837259	1893	1893	1893	1893	0
720	20240517	092200	32837259	1893	1878	1893	1878	3
721	20240517	092100	32831610	1894	1894	1894	1894	0
722	20240517	092000	32831610	1894	1894	1894	1894	0
723	20240517	091900	32831610	1894	1894	1894	1894	0
724	20240517	091800	32831610	1894	1882	1894	1877	1010
725	20240517	091700	30930968	1894	1882	1894	1882	212
726	20240517	091600	30531691	1883	1883	1883	1883	1
727	20240517	091500	30529808	1876	1875	1876	1875	1140
728	20240517	091400	28391851	1875	1875	1875	1875	31
729	20240517	091300	28333726	1861	1877	1877	1861	2023
730	20240517	091200	24537270	1877	1878	1878	1877	2116
731	20240517	091100	20565118	1897	1897	1897	1897	51
732	20240517	091000	20468371	1899	1899	1899	1899	0
733	20240517	090900	20468371	1899	1879	1899	1878	2101
734	20240517	090800	16521872	1900	1880	1900	1879	288
735	20240517	090700	15980648	1901	1879	1901	1879	2
736	20240517	090600	15976868	1905	1905	1905	1905	0
737	20240517	090500	15976868	1905	1896	1914	1877	1102
738	20240517	090400	13901685	1924	1923	1924	1923	110
739	20240517	090300	13690055	1927	1926	1927	1926	1003
740	20240517	090200	11758275	1927	1923	1928	1923	5199
741	20240517	090100	1742565	1928	1928	1928	1928	0
742	20240517	090000	1742565	1928	1907	1928	1907	912