KissMeData/347700/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211100	183224987	1881	1881	1881	1881	2918
3	20240509	211000	183224987	1881	1881	1881	1881	0
4	20240509	210900	183224987	1881	1881	1881	1881	0
5	20240509	210800	183224987	1881	1881	1881	1881	0
6	20240509	210700	183224987	1881	1881	1881	1881	0
7	20240509	210600	183224987	1881	1881	1881	1881	0
8	20240509	210500	183224987	1881	1881	1881	1881	0
9	20240509	210400	183224987	1881	1881	1881	1881	0
10	20240509	210300	183224987	1881	1881	1881	1881	0
11	20240509	210200	183224987	1881	1881	1881	1881	0
12	20240509	210100	183224987	1881	1881	1881	1881	0
13	20240509	210000	183224987	1881	1881	1881	1881	0
14	20240509	205900	183224987	1881	1881	1881	1881	0
15	20240509	205800	183224987	1881	1881	1881	1881	0
16	20240509	205700	183224987	1881	1881	1881	1881	0
17	20240509	205600	183224987	1881	1881	1881	1881	0
18	20240509	205500	183224987	1881	1881	1881	1881	0
19	20240509	205400	183224987	1881	1881	1881	1881	0
20	20240509	205300	183224987	1881	1881	1881	1881	0
21	20240509	205200	183224987	1881	1881	1881	1881	0
22	20240509	205100	183224987	1881	1881	1881	1881	0
23	20240509	205000	183224987	1881	1881	1881	1881	0
24	20240509	204900	183224987	1881	1881	1881	1881	0
25	20240509	204800	183224987	1881	1881	1881	1881	0
26	20240509	204700	183224987	1881	1881	1881	1881	0
27	20240509	204600	183224987	1881	1881	1881	1881	0
28	20240509	204500	183224987	1881	1881	1881	1881	0
29	20240509	204400	183224987	1881	1881	1881	1881	0
30	20240509	204300	183224987	1881	1881	1881	1881	0
31	20240509	204200	183224987	1881	1881	1881	1881	0
32	20240509	204100	183224987	1881	1881	1881	1881	2918
33	20240509	204000	183224987	1881	1881	1881	1881	0
34	20240509	203900	183224987	1881	1881	1881	1881	0
35	20240509	203800	183224987	1881	1881	1881	1881	0
36	20240509	203700	183224987	1881	1881	1881	1881	0
37	20240509	203600	183224987	1881	1881	1881	1881	0
38	20240509	203500	183224987	1881	1881	1881	1881	0
39	20240509	203400	183224987	1881	1881	1881	1881	0
40	20240509	203300	183224987	1881	1881	1881	1881	0
41	20240509	203200	183224987	1881	1881	1881	1881	0
42	20240509	203100	183224987	1881	1881	1881	1881	0
43	20240509	203000	183224987	1881	1881	1881	1881	0
44	20240509	202900	183224987	1881	1881	1881	1881	0
45	20240509	202800	183224987	1881	1881	1881	1881	0
46	20240509	202700	183224987	1881	1881	1881	1881	0
47	20240509	202600	183224987	1881	1881	1881	1881	0
48	20240509	202500	183224987	1881	1881	1881	1881	0
49	20240509	202400	183224987	1881	1881	1881	1881	0
50	20240509	202300	183224987	1881	1881	1881	1881	0
51	20240509	202200	183224987	1881	1881	1881	1881	0
52	20240509	202100	183224987	1881	1881	1881	1881	0
53	20240509	202000	183224987	1881	1881	1881	1881	0
54	20240509	201900	183224987	1881	1881	1881	1881	0
55	20240509	201800	183224987	1881	1881	1881	1881	0
56	20240509	201700	183224987	1881	1881	1881	1881	0
57	20240509	201600	183224987	1881	1881	1881	1881	0
58	20240509	201500	183224987	1881	1881	1881	1881	0
59	20240509	201400	183224987	1881	1881	1881	1881	0
60	20240509	201300	183224987	1881	1881	1881	1881	0
61	20240509	201200	183224987	1881	1881	1881	1881	0
62	20240509	201100	183224987	1881	1881	1881	1881	2918
63	20240509	201000	183224987	1881	1881	1881	1881	0
64	20240509	200900	183224987	1881	1881	1881	1881	0
65	20240509	200800	183224987	1881	1881	1881	1881	0
66	20240509	200700	183224987	1881	1881	1881	1881	0
67	20240509	200600	183224987	1881	1881	1881	1881	0
68	20240509	200500	183224987	1881	1881	1881	1881	0
69	20240509	200400	183224987	1881	1881	1881	1881	0
70	20240509	200300	183224987	1881	1881	1881	1881	0
71	20240509	200200	183224987	1881	1881	1881	1881	0
72	20240509	200100	183224987	1881	1881	1881	1881	0
73	20240509	200000	183224987	1881	1881	1881	1881	0
74	20240509	195900	183224987	1881	1881	1881	1881	0
75	20240509	195800	183224987	1881	1881	1881	1881	0
76	20240509	195700	183224987	1881	1881	1881	1881	0
77	20240509	195600	183224987	1881	1881	1881	1881	0
78	20240509	195500	183224987	1881	1881	1881	1881	0
79	20240509	195400	183224987	1881	1881	1881	1881	0
80	20240509	195300	183224987	1881	1881	1881	1881	0
81	20240509	195200	183224987	1881	1881	1881	1881	0
82	20240509	195100	183224987	1881	1881	1881	1881	0
83	20240509	195000	183224987	1881	1881	1881	1881	0
84	20240509	194900	183224987	1881	1881	1881	1881	0
85	20240509	194800	183224987	1881	1881	1881	1881	0
86	20240509	194700	183224987	1881	1881	1881	1881	0
87	20240509	194600	183224987	1881	1881	1881	1881	0
88	20240509	194500	183224987	1881	1881	1881	1881	0
89	20240509	194400	183224987	1881	1881	1881	1881	0
90	20240509	194300	183224987	1881	1881	1881	1881	0
91	20240509	194200	183224987	1881	1881	1881	1881	0
92	20240509	194100	183224987	1881	1881	1881	1881	2918
93	20240509	194000	183224987	1881	1881	1881	1881	0
94	20240509	193900	183224987	1881	1881	1881	1881	0
95	20240509	193800	183224987	1881	1881	1881	1881	0
96	20240509	193700	183224987	1881	1881	1881	1881	0
97	20240509	193600	183224987	1881	1881	1881	1881	0
98	20240509	193500	183224987	1881	1881	1881	1881	0
99	20240509	193400	183224987	1881	1881	1881	1881	0
100	20240509	193300	183224987	1881	1881	1881	1881	0
101	20240509	193200	183224987	1881	1881	1881	1881	0
102	20240509	193100	183224987	1881	1881	1881	1881	0
103	20240509	193000	183224987	1881	1881	1881	1881	0
104	20240509	192900	183224987	1881	1881	1881	1881	0
105	20240509	192800	183224987	1881	1881	1881	1881	0
106	20240509	192700	183224987	1881	1881	1881	1881	0
107	20240509	192600	183224987	1881	1881	1881	1881	0
108	20240509	192500	183224987	1881	1881	1881	1881	0
109	20240509	192400	183224987	1881	1881	1881	1881	0
110	20240509	192300	183224987	1881	1881	1881	1881	0
111	20240509	192200	183224987	1881	1881	1881	1881	0
112	20240509	192100	183224987	1881	1881	1881	1881	0
113	20240509	192000	183224987	1881	1881	1881	1881	0
114	20240509	191900	183224987	1881	1881	1881	1881	0
115	20240509	191800	183224987	1881	1881	1881	1881	0
116	20240509	191700	183224987	1881	1881	1881	1881	0
117	20240509	191600	183224987	1881	1881	1881	1881	0
118	20240509	191500	183224987	1881	1881	1881	1881	0
119	20240509	191400	183224987	1881	1881	1881	1881	0
120	20240509	191300	183224987	1881	1881	1881	1881	0
121	20240509	191200	183224987	1881	1881	1881	1881	0
122	20240509	191100	183224987	1881	1881	1881	1881	2918
123	20240509	191000	183224987	1881	1881	1881	1881	0
124	20240509	190900	183224987	1881	1881	1881	1881	0
125	20240509	190800	183224987	1881	1881	1881	1881	0
126	20240509	190700	183224987	1881	1881	1881	1881	0
127	20240509	190600	183224987	1881	1881	1881	1881	0
128	20240509	190500	183224987	1881	1881	1881	1881	0
129	20240509	190400	183224987	1881	1881	1881	1881	0
130	20240509	190300	183224987	1881	1881	1881	1881	0
131	20240509	190200	183224987	1881	1881	1881	1881	0
132	20240509	190100	183224987	1881	1881	1881	1881	0
133	20240509	190000	183224987	1881	1881	1881	1881	0
134	20240509	185900	183224987	1881	1881	1881	1881	0
135	20240509	185800	183224987	1881	1881	1881	1881	0
136	20240509	185700	183224987	1881	1881	1881	1881	0
137	20240509	185600	183224987	1881	1881	1881	1881	0
138	20240509	185500	183224987	1881	1881	1881	1881	0
139	20240509	185400	183224987	1881	1881	1881	1881	0
140	20240509	185300	183224987	1881	1881	1881	1881	0
141	20240509	185200	183224987	1881	1881	1881	1881	0
142	20240509	185100	183224987	1881	1881	1881	1881	0
143	20240509	185000	183224987	1881	1881	1881	1881	0
144	20240509	184900	183224987	1881	1881	1881	1881	0
145	20240509	184800	183224987	1881	1881	1881	1881	0
146	20240509	184700	183224987	1881	1881	1881	1881	0
147	20240509	184600	183224987	1881	1881	1881	1881	0
148	20240509	184500	183224987	1881	1881	1881	1881	0
149	20240509	184400	183224987	1881	1881	1881	1881	0
150	20240509	184300	183224987	1881	1881	1881	1881	0
151	20240509	184200	183224987	1881	1881	1881	1881	0
152	20240509	184100	183224987	1881	1881	1881	1881	2918
153	20240509	184000	183224987	1881	1881	1881	1881	0
154	20240509	183900	183224987	1881	1881	1881	1881	0
155	20240509	183800	183224987	1881	1881	1881	1881	0
156	20240509	183700	183224987	1881	1881	1881	1881	0
157	20240509	183600	183224987	1881	1881	1881	1881	0
158	20240509	183500	183224987	1881	1881	1881	1881	0
159	20240509	183400	183224987	1881	1881	1881	1881	0
160	20240509	183300	183224987	1881	1881	1881	1881	0
161	20240509	183200	183224987	1881	1881	1881	1881	0
162	20240509	183100	183224987	1881	1881	1881	1881	0
163	20240509	183000	183224987	1881	1881	1881	1881	0
164	20240509	182900	183224987	1881	1881	1881	1881	0
165	20240509	182800	183224987	1881	1881	1881	1881	0
166	20240509	182700	183224987	1881	1881	1881	1881	0
167	20240509	182600	183224987	1881	1881	1881	1881	0
168	20240509	182500	183224987	1881	1881	1881	1881	0
169	20240509	182400	183224987	1881	1881	1881	1881	0
170	20240509	182300	183224987	1881	1881	1881	1881	0
171	20240509	182200	183224987	1881	1881	1881	1881	0
172	20240509	182100	183224987	1881	1881	1881	1881	0
173	20240509	182000	183224987	1881	1881	1881	1881	0
174	20240509	181900	183224987	1881	1881	1881	1881	0
175	20240509	181800	183224987	1881	1881	1881	1881	0
176	20240509	181700	183224987	1881	1881	1881	1881	0
177	20240509	181600	183224987	1881	1881	1881	1881	0
178	20240509	181500	183224987	1881	1881	1881	1881	0
179	20240509	181400	183224987	1881	1881	1881	1881	0
180	20240509	181300	183224987	1881	1881	1881	1881	0
181	20240509	181200	183224987	1881	1881	1881	1881	0
182	20240509	181100	183224987	1881	1881	1881	1881	2918
183	20240509	181000	183224987	1881	1881	1881	1881	0
184	20240509	180900	183224987	1881	1881	1881	1881	0
185	20240509	180800	183224987	1881	1881	1881	1881	0
186	20240509	180700	183224987	1881	1881	1881	1881	0
187	20240509	180600	183224987	1881	1881	1881	1881	0
188	20240509	180500	183224987	1881	1881	1881	1881	0
189	20240509	180400	183224987	1881	1881	1881	1881	0
190	20240509	180300	183224987	1881	1881	1881	1881	0
191	20240509	180200	183224987	1881	1881	1881	1881	0
192	20240509	180100	183224987	1881	1881	1881	1881	0
193	20240509	180000	183224987	1881	1881	1881	1881	0
194	20240509	175900	183224987	1881	1881	1881	1881	0
195	20240509	175800	183224987	1881	1881	1881	1881	0
196	20240509	175700	183224987	1881	1881	1881	1881	0
197	20240509	175600	183224987	1881	1881	1881	1881	0
198	20240509	175500	183224987	1881	1881	1881	1881	0
199	20240509	175400	183224987	1881	1881	1881	1881	0
200	20240509	175300	183224987	1881	1881	1881	1881	0
201	20240509	175200	183224987	1881	1881	1881	1881	0
202	20240509	175100	183224987	1881	1881	1881	1881	0
203	20240509	175000	183224987	1881	1881	1881	1881	0
204	20240509	174900	183224987	1881	1881	1881	1881	0
205	20240509	174800	183224987	1881	1881	1881	1881	0
206	20240509	174700	183224987	1881	1881	1881	1881	0
207	20240509	174600	183224987	1881	1881	1881	1881	0
208	20240509	174500	183224987	1881	1881	1881	1881	0
209	20240509	174400	183224987	1881	1881	1881	1881	0
210	20240509	174300	183224987	1881	1881	1881	1881	0
211	20240509	174200	183224987	1881	1881	1881	1881	0
212	20240509	174100	183224987	1881	1881	1881	1881	2918
213	20240509	174000	183224987	1881	1881	1881	1881	0
214	20240509	173900	183224987	1881	1881	1881	1881	0
215	20240509	173800	183224987	1881	1881	1881	1881	0
216	20240509	173700	183224987	1881	1881	1881	1881	0
217	20240509	173600	183224987	1881	1881	1881	1881	0
218	20240509	173500	183224987	1881	1881	1881	1881	0
219	20240509	173400	183224987	1881	1881	1881	1881	0
220	20240509	173300	183224987	1881	1881	1881	1881	0
221	20240509	173200	183224987	1881	1881	1881	1881	0
222	20240509	173100	183224987	1881	1881	1881	1881	0
223	20240509	173000	183224987	1881	1881	1881	1881	0
224	20240509	172900	183224987	1881	1881	1881	1881	0
225	20240509	172800	183224987	1881	1881	1881	1881	0
226	20240509	172700	183224987	1881	1881	1881	1881	0
227	20240509	172600	183224987	1881	1881	1881	1881	0
228	20240509	172500	183224987	1881	1881	1881	1881	0
229	20240509	172400	183224987	1881	1881	1881	1881	0
230	20240509	172300	183224987	1881	1881	1881	1881	0
231	20240509	172200	183224987	1881	1881	1881	1881	0
232	20240509	172100	183224987	1881	1881	1881	1881	0
233	20240509	172000	183224987	1881	1881	1881	1881	0
234	20240509	171900	183224987	1881	1881	1881	1881	0
235	20240509	171800	183224987	1881	1881	1881	1881	0
236	20240509	171700	183224987	1881	1881	1881	1881	0
237	20240509	171600	183224987	1881	1881	1881	1881	0
238	20240509	171500	183224987	1881	1881	1881	1881	0
239	20240509	171400	183224987	1881	1881	1881	1881	0
240	20240509	171300	183224987	1881	1881	1881	1881	0
241	20240509	171200	183224987	1881	1881	1881	1881	0
242	20240509	171100	183224987	1881	1881	1881	1881	2918
243	20240509	171000	183224987	1881	1881	1881	1881	0
244	20240509	170900	183224987	1881	1881	1881	1881	0
245	20240509	170800	183224987	1881	1881	1881	1881	0
246	20240509	170700	183224987	1881	1881	1881	1881	0
247	20240509	170600	183224987	1881	1881	1881	1881	0
248	20240509	170500	183224987	1881	1881	1881	1881	0
249	20240509	170400	183224987	1881	1881	1881	1881	0
250	20240509	170300	183224987	1881	1881	1881	1881	0
251	20240509	170200	183224987	1881	1881	1881	1881	0
252	20240509	170100	183224987	1881	1881	1881	1881	0
253	20240509	170000	183224987	1881	1881	1881	1881	0
254	20240509	165900	183224987	1881	1881	1881	1881	0
255	20240509	165800	183224987	1881	1881	1881	1881	0
256	20240509	165700	183224987	1881	1881	1881	1881	0
257	20240509	165600	183224987	1881	1881	1881	1881	0
258	20240509	165500	183224987	1881	1881	1881	1881	0
259	20240509	165400	183224987	1881	1881	1881	1881	0
260	20240509	165300	183224987	1881	1881	1881	1881	0
261	20240509	165200	183224987	1881	1881	1881	1881	0
262	20240509	165100	183224987	1881	1881	1881	1881	0
263	20240509	165000	183224987	1881	1881	1881	1881	0
264	20240509	164900	183224987	1881	1881	1881	1881	0
265	20240509	164800	183224987	1881	1881	1881	1881	0
266	20240509	164700	183224987	1881	1881	1881	1881	0
267	20240509	164600	183224987	1881	1881	1881	1881	0
268	20240509	164500	183224987	1881	1881	1881	1881	0
269	20240509	164400	183224987	1881	1881	1881	1881	0
270	20240509	164300	183224987	1881	1881	1881	1881	0
271	20240509	164200	183224987	1881	1881	1881	1881	0
272	20240509	164100	183224987	1881	1881	1881	1881	2918
273	20240509	164000	183224987	1881	1881	1881	1881	0
274	20240509	163900	183224987	1881	1881	1881	1881	0
275	20240509	163800	183224987	1881	1881	1881	1881	0
276	20240509	163700	183224987	1881	1881	1881	1881	0
277	20240509	163600	183224987	1881	1881	1881	1881	0
278	20240509	163500	183224987	1881	1881	1881	1881	0
279	20240509	163400	183224987	1881	1881	1881	1881	0
280	20240509	163300	183224987	1881	1881	1881	1881	0
281	20240509	163200	183224987	1881	1881	1881	1881	0
282	20240509	163100	183224987	1881	1881	1881	1881	0
283	20240509	163000	183224987	1881	1881	1881	1881	0
284	20240509	162900	183224987	1881	1881	1881	1881	0
285	20240509	162800	183224987	1881	1881	1881	1881	0
286	20240509	162700	183224987	1881	1881	1881	1881	0
287	20240509	162600	183224987	1881	1881	1881	1881	0
288	20240509	162500	183224987	1881	1881	1881	1881	0
289	20240509	162400	183224987	1881	1881	1881	1881	0
290	20240509	162300	183224987	1881	1881	1881	1881	0
291	20240509	162200	183224987	1881	1881	1881	1881	0
292	20240509	162100	183224987	1881	1881	1881	1881	0
293	20240509	162000	183224987	1881	1881	1881	1881	0
294	20240509	161900	183224987	1881	1881	1881	1881	0
295	20240509	161800	183224987	1881	1881	1881	1881	0
296	20240509	161700	183224987	1881	1881	1881	1881	0
297	20240509	161600	183224987	1881	1881	1881	1881	0
298	20240509	161500	183224987	1881	1881	1881	1881	0
299	20240509	161400	183224987	1881	1881	1881	1881	0
300	20240509	161300	183224987	1881	1881	1881	1881	0
301	20240509	161200	183224987	1881	1881	1881	1881	0
302	20240509	161100	183224987	1881	1881	1881	1881	2918
303	20240509	161000	183224987	1881	1881	1881	1881	0
304	20240509	160900	183224987	1881	1881	1881	1881	0
305	20240509	160800	183224987	1881	1881	1881	1881	0
306	20240509	160700	183224987	1881	1881	1881	1881	0
307	20240509	160600	183224987	1881	1881	1881	1881	0
308	20240509	160500	183224987	1881	1881	1881	1881	0
309	20240509	160400	183224987	1881	1881	1881	1881	0
310	20240509	160300	183224987	1881	1881	1881	1881	0
311	20240509	160200	183224987	1881	1881	1881	1881	0
312	20240509	160100	183224987	1881	1881	1881	1881	0
313	20240509	160000	183224987	1881	1881	1881	1881	0
314	20240509	155900	183224987	1881	1881	1881	1881	0
315	20240509	155800	183224987	1881	1881	1881	1881	0
316	20240509	155700	183224987	1881	1881	1881	1881	0
317	20240509	155600	183224987	1881	1881	1881	1881	0
318	20240509	155500	183224987	1881	1881	1881	1881	0
319	20240509	155400	183224987	1881	1881	1881	1881	0
320	20240509	155300	183224987	1881	1881	1881	1881	0
321	20240509	155200	183224987	1881	1881	1881	1881	0
322	20240509	155100	183224987	1881	1881	1881	1881	0
323	20240509	155000	183224987	1881	1881	1881	1881	0
324	20240509	154900	183224987	1881	1881	1881	1881	0
325	20240509	154800	183224987	1881	1881	1881	1881	0
326	20240509	154700	183224987	1881	1881	1881	1881	0
327	20240509	154600	183224987	1881	1881	1881	1881	0
328	20240509	154500	183224987	1881	1881	1881	1881	0
329	20240509	154400	183224987	1881	1881	1881	1881	0
330	20240509	154300	183224987	1881	1881	1881	1881	0
331	20240509	154200	183224987	1881	1881	1881	1881	0
332	20240509	154100	183224987	1881	1881	1881	1881	2918
333	20240509	154000	183224987	1881	1881	1881	1881	0
334	20240509	153900	183224987	1881	1881	1881	1881	0
335	20240509	153800	183224987	1881	1881	1881	1881	0
336	20240509	153700	183224987	1881	1881	1881	1881	0
337	20240509	153600	183224987	1881	1881	1881	1881	0
338	20240509	153500	183224987	1881	1881	1881	1881	0
339	20240509	153400	183224987	1881	1881	1881	1881	0
340	20240509	153300	183224987	1881	1881	1881	1881	0
341	20240509	153200	183224987	1881	1881	1881	1881	0
342	20240509	153100	183224987	1881	1881	1881	1881	0
343	20240509	153000	183224987	1881	1881	1881	1881	2918
344	20240509	152900	177736229	1886	1886	1886	1886	0
345	20240509	152800	177736229	1886	1886	1886	1886	0
346	20240509	152700	177736229	1886	1886	1886	1886	0
347	20240509	152600	177736229	1886	1886	1886	1886	0
348	20240509	152500	177736229	1886	1886	1886	1886	0
349	20240509	152400	177736229	1886	1886	1886	1886	0
350	20240509	152300	177736229	1886	1886	1886	1886	0
351	20240509	152200	177736229	1886	1886	1886	1886	0
352	20240509	152100	177736229	1886	1886	1886	1886	0
353	20240509	152000	177736229	1886	1886	1886	1886	0
354	20240509	151900	177736229	1886	1887	1887	1886	446
355	20240509	151800	176895070	1890	1890	1890	1890	60
356	20240509	151700	176781670	1896	1890	1896	1890	38
357	20240509	151600	176709813	1887	1886	1887	1886	743
358	20240509	151500	175308317	1886	1891	1891	1886	6523
359	20240509	151400	162981967	1891	1891	1891	1891	0
360	20240509	151300	162981967	1891	1891	1891	1891	0
361	20240509	151200	162981967	1891	1891	1891	1891	0
362	20240509	151100	162981967	1891	1891	1892	1891	61
363	20240509	151000	162866580	1891	1891	1891	1890	643
364	20240509	150900	161650694	1891	1891	1891	1891	0
365	20240509	150800	161650694	1891	1892	1892	1891	89
366	20240509	150700	161482339	1890	1890	1890	1890	0
367	20240509	150600	161482339	1890	1890	1890	1890	0
368	20240509	150500	161482339	1890	1890	1890	1890	0
369	20240509	150400	161482339	1890	1890	1890	1890	0
370	20240509	150300	161482339	1890	1890	1890	1890	0
371	20240509	150200	161482339	1890	1890	1890	1890	0
372	20240509	150100	161482339	1890	1890	1890	1890	0
373	20240509	150000	161482339	1890	1890	1891	1890	834
374	20240509	145900	159905424	1890	1894	1894	1890	2877
375	20240509	145800	154461475	1894	1896	1896	1894	60
376	20240509	145700	154347745	1896	1898	1898	1896	389
377	20240509	145600	153609587	1898	1898	1898	1898	0
378	20240509	145500	153609587	1898	1898	1898	1898	0
379	20240509	145400	153609587	1898	1898	1898	1898	0
380	20240509	145300	153609587	1898	1898	1898	1898	93
381	20240509	145200	153433073	1898	1898	1898	1898	1224
382	20240509	145100	151109921	1898	1898	1898	1898	57
383	20240509	145000	151001735	1898	1898	1898	1898	0
384	20240509	144900	151001735	1898	1898	1898	1898	0
385	20240509	144800	151001735	1898	1898	1898	1898	0
386	20240509	144700	151001735	1898	1898	1898	1898	0
387	20240509	144600	151001735	1898	1898	1898	1898	0
388	20240509	144500	151001735	1898	1898	1898	1898	0
389	20240509	144400	151001735	1898	1898	1898	1898	0
390	20240509	144300	151001735	1898	1898	1898	1898	0
391	20240509	144200	151001735	1898	1898	1898	1898	0
392	20240509	144100	151001735	1898	1900	1900	1898	57
393	20240509	144000	150893443	1899	1899	1899	1899	0
394	20240509	143900	150893443	1899	1899	1899	1899	0
395	20240509	143800	150893443	1899	1899	1899	1899	0
396	20240509	143700	150893443	1899	1899	1899	1899	0
397	20240509	143600	150893443	1899	1899	1899	1899	0
398	20240509	143500	150893443	1899	1899	1899	1899	0
399	20240509	143400	150893443	1899	1899	1899	1899	0
400	20240509	143300	150893443	1899	1899	1899	1899	0
401	20240509	143200	150893443	1899	1899	1899	1899	3
402	20240509	143100	150887746	1898	1898	1898	1898	0
403	20240509	143000	150887746	1898	1898	1898	1898	0
404	20240509	142900	150887746	1898	1898	1898	1898	0
405	20240509	142800	150887746	1898	1898	1898	1898	0
406	20240509	142700	150887746	1898	1898	1898	1898	2
407	20240509	142600	150883950	1898	1898	1898	1898	1
408	20240509	142500	150882052	1898	1898	1898	1898	0
409	20240509	142400	150882052	1898	1898	1898	1898	0
410	20240509	142300	150882052	1898	1898	1898	1898	0
411	20240509	142200	150882052	1898	1898	1898	1898	11
412	20240509	142100	150861174	1898	1898	1898	1898	36
413	20240509	142000	150792846	1898	1898	1898	1898	415
414	20240509	141900	150005176	1898	1898	1898	1898	0
415	20240509	141800	150005176	1898	1898	1898	1898	0
416	20240509	141700	150005176	1898	1898	1898	1898	0
417	20240509	141600	150005176	1898	1899	1899	1898	120
418	20240509	141500	149777360	1899	1899	1899	1899	1387
419	20240509	141400	147143447	1899	1899	1899	1899	0
420	20240509	141300	147143447	1899	1899	1899	1899	0
421	20240509	141200	147143447	1899	1899	1899	1899	0
422	20240509	141100	147143447	1899	1899	1899	1899	0
423	20240509	141000	147143447	1899	1899	1899	1899	0
424	20240509	140900	147143447	1899	1899	1899	1899	0
425	20240509	140800	147143447	1899	1900	1900	1899	1178
426	20240509	140700	144905607	1900	1900	1900	1900	0
427	20240509	140600	144905607	1900	1905	1905	1900	54
428	20240509	140500	144802757	1899	1899	1899	1899	0
429	20240509	140400	144802757	1899	1899	1899	1899	0
430	20240509	140300	144802757	1899	1899	1899	1899	0
431	20240509	140200	144802757	1899	1899	1899	1899	2
432	20240509	140100	144798959	1898	1898	1898	1898	5
433	20240509	140000	144789469	1899	1899	1899	1899	282
434	20240509	135900	144253951	1899	1899	1899	1899	0
435	20240509	135800	144253951	1899	1899	1899	1899	4
436	20240509	135700	144246355	1899	1900	1907	1899	642
437	20240509	135600	143027059	1899	1901	1901	1899	1120
438	20240509	135500	140899836	1901	1901	1901	1901	1
439	20240509	135400	140897935	1901	1901	1901	1901	0
440	20240509	135300	140897935	1901	1901	1901	1901	0
441	20240509	135200	140897935	1901	1901	1901	1901	0
442	20240509	135100	140897935	1901	1901	1901	1901	0
443	20240509	135000	140897935	1901	1901	1901	1901	7
444	20240509	134900	140884628	1900	1906	1906	1900	8824
445	20240509	134800	124078166	1915	1915	1915	1915	1
446	20240509	134700	124076251	1905	1905	1906	1905	2766
447	20240509	134600	118806485	1906	1905	1906	1905	217
448	20240509	134500	118393000	1905	1905	1905	1905	1
449	20240509	134400	118391095	1904	1904	1904	1904	10
450	20240509	134300	118372055	1904	1904	1904	1904	0
451	20240509	134200	118372055	1904	1904	1904	1904	0
452	20240509	134100	118372055	1904	1904	1904	1904	0
453	20240509	134000	118372055	1904	1904	1904	1904	12
454	20240509	133900	118349207	1904	1904	1904	1904	0
455	20240509	133800	118349207	1904	1907	1907	1904	2785
456	20240509	133700	113040960	1907	1908	1908	1906	292
457	20240509	133600	112484127	1916	1916	1916	1916	0
458	20240509	133500	112484127	1916	1916	1916	1916	0
459	20240509	133400	112484127	1916	1916	1916	1916	0
460	20240509	133300	112484127	1916	1916	1916	1916	0
461	20240509	133200	112484127	1916	1916	1916	1916	2
462	20240509	133100	112480295	1919	1919	1919	1919	0
463	20240509	133000	112480295	1919	1919	1919	1919	0
464	20240509	132900	112480295	1919	1919	1919	1919	0
465	20240509	132800	112480295	1919	1919	1919	1919	0
466	20240509	132700	112480295	1919	1919	1919	1919	0
467	20240509	132600	112480295	1919	1919	1919	1919	0
468	20240509	132500	112480295	1919	1919	1919	1919	1
469	20240509	132400	112478376	1908	1908	1908	1908	0
470	20240509	132300	112478376	1908	1908	1908	1908	0
471	20240509	132200	112478376	1908	1920	1920	1907	2993
472	20240509	132100	106736507	1920	1920	1920	1920	0
473	20240509	132000	106736507	1920	1919	1920	1919	2
474	20240509	131900	106732668	1919	1919	1919	1919	0
475	20240509	131800	106732668	1919	1919	1919	1919	0
476	20240509	131700	106732668	1919	1919	1919	1919	1
477	20240509	131600	106730749	1908	1914	1914	1908	1196
478	20240509	131500	104445413	1914	1914	1914	1914	0
479	20240509	131400	104445413	1914	1921	1921	1914	54
480	20240509	131300	104341707	1922	1922	1922	1922	0
481	20240509	131200	104341707	1922	1922	1922	1922	0
482	20240509	131100	104341707	1922	1922	1922	1922	0
483	20240509	131000	104341707	1922	1922	1922	1922	0
484	20240509	130900	104341707	1922	1922	1922	1922	0
485	20240509	130800	104341707	1922	1922	1922	1922	0
486	20240509	130700	104341707	1922	1922	1922	1922	0
487	20240509	130600	104341707	1922	1922	1922	1922	0
488	20240509	130500	104341707	1922	1922	1922	1922	0
489	20240509	130400	104341707	1922	1922	1922	1922	0
490	20240509	130300	104341707	1922	1922	1922	1922	0
491	20240509	130200	104341707	1922	1922	1922	1922	0
492	20240509	130100	104341707	1922	1922	1922	1922	0
493	20240509	130000	104341707	1922	1922	1922	1922	0
494	20240509	125900	104341707	1922	1922	1922	1922	0
495	20240509	125800	104341707	1922	1922	1922	1922	0
496	20240509	125700	104341707	1922	1922	1922	1922	0
497	20240509	125600	104341707	1922	1922	1922	1922	1
498	20240509	125500	104339785	1913	1913	1913	1913	0
499	20240509	125400	104339785	1913	1913	1913	1913	0
500	20240509	125300	104339785	1913	1913	1913	1913	0
501	20240509	125200	104339785	1913	1913	1913	1913	0
502	20240509	125100	104339785	1913	1923	1923	1913	17
503	20240509	125000	104307104	1923	1923	1923	1923	0
504	20240509	124900	104307104	1923	1923	1923	1923	0
505	20240509	124800	104307104	1923	1923	1923	1923	0
506	20240509	124700	104307104	1923	1923	1923	1923	0
507	20240509	124600	104307104	1923	1923	1923	1923	1
508	20240509	124500	104305181	1913	1923	1923	1913	14
509	20240509	124400	104278269	1924	1923	1924	1923	3
510	20240509	124300	104272499	1912	1915	1915	1912	1167
511	20240509	124200	102038875	1915	1915	1915	1915	0
512	20240509	124100	102038875	1915	1915	1915	1915	0
513	20240509	124000	102038875	1915	1915	1916	1915	118
514	20240509	123900	101812807	1915	1915	1915	1915	0
515	20240509	123800	101812807	1915	1915	1915	1915	23
516	20240509	123700	101768762	1923	1923	1923	1923	261
517	20240509	123600	101266859	1923	1923	1923	1923	1
518	20240509	123500	101264936	1913	1913	1913	1913	0
519	20240509	123400	101264936	1913	1913	1913	1913	0
520	20240509	123300	101264936	1913	1913	1913	1913	0
521	20240509	123200	101264936	1913	1913	1913	1913	0
522	20240509	123100	101264936	1913	1913	1913	1913	0
523	20240509	123000	101264936	1913	1913	1913	1913	0
524	20240509	122900	101264936	1913	1913	1913	1913	0
525	20240509	122800	101264936	1913	1914	1914	1913	368
526	20240509	122700	100560613	1913	1918	1925	1913	2472
527	20240509	122600	95811121	1918	1918	1918	1918	0
528	20240509	122500	95811121	1918	1918	1918	1918	2
529	20240509	122400	95807285	1915	1915	1915	1915	0
530	20240509	122300	95807285	1915	1915	1915	1915	98
531	20240509	122200	95619615	1914	1914	1914	1914	0
532	20240509	122100	95619615	1914	1914	1914	1914	31
533	20240509	122000	95560281	1920	1920	1920	1919	1250
534	20240509	121900	93160428	1914	1917	1919	1914	473
535	20240509	121800	92253328	1912	1912	1912	1912	4
536	20240509	121700	92245680	1910	1910	1910	1910	0
537	20240509	121600	92245680	1910	1910	1910	1910	0
538	20240509	121500	92245680	1910	1910	1910	1910	0
539	20240509	121400	92245680	1910	1910	1910	1910	0
540	20240509	121300	92245680	1910	1910	1910	1910	1
541	20240509	121200	92243770	1910	1916	1916	1910	108
542	20240509	121100	92036890	1909	1909	1909	1909	0
543	20240509	121000	92036890	1909	1909	1909	1909	0
544	20240509	120900	92036890	1909	1909	1909	1909	0
545	20240509	120800	92036890	1909	1909	1909	1909	0
546	20240509	120700	92036890	1909	1909	1909	1909	0
547	20240509	120600	92036890	1909	1909	1909	1909	5
548	20240509	120500	92027345	1908	1910	1911	1908	186
549	20240509	120400	91671952	1910	1911	1911	1910	981
550	20240509	120300	89797405	1911	1911	1911	1911	0
551	20240509	120200	89797405	1911	1917	1917	1911	101
552	20240509	120100	89603830	1917	1917	1917	1917	0
553	20240509	120000	89603830	1917	1917	1917	1917	0
554	20240509	115900	89603830	1917	1917	1917	1917	0
555	20240509	115800	89603830	1917	1917	1917	1910	436
556	20240509	115700	88768257	1917	1917	1917	1917	0
557	20240509	115600	88768257	1917	1917	1917	1917	0
558	20240509	115500	88768257	1917	1917	1917	1917	1
559	20240509	115400	88766340	1917	1917	1917	1917	0
560	20240509	115300	88766340	1917	1917	1917	1917	0
561	20240509	115200	88766340	1917	1917	1917	1917	0
562	20240509	115100	88766340	1917	1916	1917	1916	6
563	20240509	115000	88754841	1909	1909	1909	1909	234
564	20240509	114900	88308135	1908	1908	1908	1908	1
565	20240509	114800	88306227	1908	1910	1910	1908	116
566	20240509	114700	88084685	1908	1908	1908	1908	0
567	20240509	114600	88084685	1908	1908	1908	1908	0
568	20240509	114500	88084685	1908	1908	1908	1908	0
569	20240509	114400	88084685	1908	1908	1908	1908	0
570	20240509	114300	88084685	1908	1908	1908	1908	0
571	20240509	114200	88084685	1908	1914	1917	1908	867
572	20240509	114100	86424223	1908	1908	1908	1908	0
573	20240509	114000	86424223	1908	1908	1908	1908	0
574	20240509	113900	86424223	1908	1908	1915	1908	19
575	20240509	113800	86387852	1908	1911	1915	1908	62
576	20240509	113700	86269257	1907	1907	1907	1907	95
577	20240509	113600	86088092	1906	1907	1907	1905	497
578	20240509	113500	85140426	1906	1906	1906	1906	0
579	20240509	113400	85140426	1906	1906	1906	1906	91
580	20240509	113300	84966980	1905	1910	1910	1905	286
581	20240509	113200	84421773	1907	1907	1907	1907	0
582	20240509	113100	84421773	1907	1907	1907	1907	1
583	20240509	113000	84419866	1909	1909	1909	1909	16
584	20240509	112900	84389322	1909	1909	1909	1909	0
585	20240509	112800	84389322	1909	1909	1909	1909	0
586	20240509	112700	84389322	1909	1909	1909	1909	0
587	20240509	112600	84389322	1909	1909	1909	1909	4
588	20240509	112500	84381686	1906	1908	1908	1905	336
589	20240509	112400	83740677	1905	1905	1905	1905	0
590	20240509	112300	83740677	1905	1905	1905	1905	14
591	20240509	112200	83714007	1905	1907	1908	1905	191
592	20240509	112100	83349786	1907	1907	1907	1907	0
593	20240509	112000	83349786	1907	1907	1907	1907	0
594	20240509	111900	83349786	1907	1907	1907	1907	0
595	20240509	111800	83349786	1907	1907	1907	1907	0
596	20240509	111700	83349786	1907	1907	1907	1907	1
597	20240509	111600	83347879	1908	1908	1908	1908	0
598	20240509	111500	83347879	1908	1908	1908	1908	0
599	20240509	111400	83347879	1908	1908	1908	1908	0
600	20240509	111300	83347879	1908	1908	1908	1908	0
601	20240509	111200	83347879	1908	1906	1908	1906	4
602	20240509	111100	83340253	1909	1909	1909	1909	0
603	20240509	111000	83340253	1909	1909	1909	1909	0
604	20240509	110900	83340253	1909	1909	1909	1909	0
605	20240509	110800	83340253	1909	1909	1909	1909	0
606	20240509	110700	83340253	1909	1915	1915	1905	1349
607	20240509	110600	80757999	1905	1905	1905	1905	0
608	20240509	110500	80757999	1905	1905	1905	1905	2
609	20240509	110400	80754189	1910	1911	1917	1903	454
610	20240509	110300	79885075	1902	1906	1910	1900	1683
611	20240509	110200	76673622	1899	1899	1899	1899	14
612	20240509	110100	76647036	1906	1903	1906	1903	168
613	20240509	110000	76327150	1903	1903	1903	1903	0
614	20240509	105900	76327150	1903	1903	1903	1903	0
615	20240509	105800	76327150	1903	1903	1903	1903	2
616	20240509	105700	76323344	1904	1904	1904	1904	0
617	20240509	105600	76323344	1904	1904	1904	1904	1
618	20240509	105500	76321440	1893	1893	1893	1893	11
619	20240509	105400	76300617	1893	1897	1902	1893	19895
620	20240509	105300	38593689	1897	1897	1897	1897	0
621	20240509	105200	38593689	1897	1903	1903	1897	14
622	20240509	105100	38567053	1903	1903	1903	1903	1
623	20240509	105000	38565150	1894	1894	1894	1894	0
624	20240509	104900	38565150	1894	1894	1894	1894	0
625	20240509	104800	38565150	1894	1894	1894	1894	0
626	20240509	104700	38565150	1894	1894	1894	1894	0
627	20240509	104600	38565150	1894	1894	1894	1894	0
628	20240509	104500	38565150	1894	1897	1908	1894	573
629	20240509	104400	37475389	1893	1892	1893	1892	425
630	20240509	104300	36670865	1889	1889	1889	1889	1
631	20240509	104200	36668976	1889	1889	1889	1889	748
632	20240509	104100	35256004	1889	1889	1889	1889	0
633	20240509	104000	35256004	1889	1889	1889	1889	0
634	20240509	103900	35256004	1889	1889	1889	1889	1
635	20240509	103800	35254115	1879	1879	1879	1879	0
636	20240509	103700	35254115	1879	1879	1879	1879	0
637	20240509	103600	35254115	1879	1879	1879	1879	0
638	20240509	103500	35254115	1879	1879	1879	1879	0
639	20240509	103400	35254115	1879	1879	1879	1879	0
640	20240509	103300	35254115	1879	1879	1879	1879	0
641	20240509	103200	35254115	1879	1879	1879	1879	0
642	20240509	103100	35254115	1879	1879	1879	1879	0
643	20240509	103000	35254115	1879	1879	1879	1879	0
644	20240509	102900	35254115	1879	1879	1879	1879	0
645	20240509	102800	35254115	1879	1879	1879	1879	0
646	20240509	102700	35254115	1879	1879	1879	1879	0
647	20240509	102600	35254115	1879	1879	1879	1879	0
648	20240509	102500	35254115	1879	1879	1879	1879	2
649	20240509	102400	35250357	1879	1884	1884	1879	259
650	20240509	102300	34762496	1878	1878	1878	1878	0
651	20240509	102200	34762496	1878	1883	1883	1878	311
652	20240509	102100	34177008	1882	1882	1882	1882	12
653	20240509	102000	34154424	1882	1882	1882	1882	0
654	20240509	101900	34154424	1882	1882	1883	1882	58
655	20240509	101800	34045222	1877	1883	1883	1877	76
656	20240509	101700	33902150	1876	1881	1881	1875	4019
657	20240509	101600	26362689	1881	1891	1891	1877	4124
658	20240509	101500	18593332	1891	1891	1898	1891	717
659	20240509	101400	17237464	1899	1899	1899	1899	0
660	20240509	101300	17237464	1899	1899	1899	1899	0
661	20240509	101200	17237464	1899	1899	1899	1899	0
662	20240509	101100	17237464	1899	1899	1899	1899	5
663	20240509	101000	17227969	1898	1898	1898	1898	43
664	20240509	100900	17146355	1890	1890	1890	1890	0
665	20240509	100800	17146355	1890	1890	1890	1890	0
666	20240509	100700	17146355	1890	1890	1890	1890	38
667	20240509	100600	17074535	1898	1898	1899	1898	23
668	20240509	100500	17030871	1897	1896	1897	1896	16
669	20240509	100400	17000521	1889	1889	1889	1889	0
670	20240509	100300	17000521	1889	1889	1889	1889	0
671	20240509	100200	17000521	1889	1890	1890	1889	87
672	20240509	100100	16836177	1889	1889	1889	1889	0
673	20240509	100000	16836177	1889	1889	1889	1889	0
674	20240509	095900	16836177	1889	1889	1889	1889	0
675	20240509	095800	16836177	1889	1889	1889	1889	1
676	20240509	095700	16834288	1896	1896	1896	1896	10
677	20240509	095600	16815328	1896	1896	1896	1896	1
678	20240509	095500	16813432	1896	1895	1896	1895	2
679	20240509	095400	16809641	1888	1896	1896	1888	12
680	20240509	095300	16786897	1888	1896	1897	1888	95
681	20240509	095200	16606766	1897	1897	1897	1897	1
682	20240509	095100	16604869	1885	1884	1896	1884	28
683	20240509	095000	16551817	1885	1894	1895	1885	542
684	20240509	094900	15524832	1883	1883	1883	1883	11
685	20240509	094800	15504119	1882	1882	1882	1882	2
686	20240509	094700	15500355	1887	1885	1887	1885	173
687	20240509	094600	15174071	1880	1879	1880	1879	11
688	20240509	094500	15153399	1880	1880	1880	1880	100
689	20240509	094400	14965399	1877	1876	1883	1876	60
690	20240509	094300	14852485	1882	1880	1882	1876	1237
691	20240509	094200	12529251	1880	1886	1886	1880	1123
692	20240509	094100	10417109	1886	1887	1887	1886	191
693	20240509	094000	10056794	1887	1890	1890	1887	291
694	20240509	093900	9507363	1890	1894	1894	1890	1027
695	20240509	093800	7562295	1894	1894	1894	1894	0
696	20240509	093700	7562295	1894	1894	1894	1894	4
697	20240509	093600	7554719	1895	1895	1895	1895	3
698	20240509	093500	7549034	1895	1899	1899	1895	5
699	20240509	093400	7539551	1900	1900	1900	1900	0
700	20240509	093300	7539551	1900	1900	1900	1900	0
701	20240509	093200	7539551	1900	1900	1900	1900	0
702	20240509	093100	7539551	1900	1900	1900	1900	0
703	20240509	093000	7539551	1900	1900	1900	1900	0
704	20240509	092900	7539551	1900	1900	1900	1900	0
705	20240509	092800	7539551	1900	1900	1900	1900	6
706	20240509	092700	7528151	1900	1896	1900	1895	5
707	20240509	092600	7518669	1896	1896	1896	1896	0
708	20240509	092500	7518669	1896	1896	1896	1896	11
709	20240509	092400	7497813	1896	1896	1896	1896	0
710	20240509	092300	7497813	1896	1896	1896	1896	0
711	20240509	092200	7497813	1896	1896	1896	1896	0
712	20240509	092100	7497813	1896	1896	1896	1896	1
713	20240509	092000	7495917	1897	1897	1897	1897	9
714	20240509	091900	7478844	1897	1900	1900	1897	10
715	20240509	091800	7459850	1901	1901	1901	1901	0
716	20240509	091700	7459850	1901	1901	1901	1901	0
717	20240509	091600	7459850	1901	1901	1901	1901	0
718	20240509	091500	7459850	1901	1901	1901	1901	1
719	20240509	091400	7457949	1901	1901	1901	1901	1
720	20240509	091300	7456048	1890	1901	1901	1890	11
721	20240509	091200	7435148	1901	1901	1902	1901	16
722	20240509	091100	7404720	1885	1885	1901	1885	608
723	20240509	091000	6256673	1901	1900	1901	1900	8
724	20240509	090900	6241467	1883	1882	1883	1882	57
725	20240509	090800	6134189	1882	1903	1903	1882	113
726	20240509	090700	5919551	1903	1905	1905	1903	5
727	20240509	090600	5910034	1881	1881	1881	1881	2
728	20240509	090500	5906272	1909	1909	1909	1909	0
729	20240509	090400	5906272	1909	1909	1909	1909	5
730	20240509	090300	5896727	1874	1874	1874	1874	0
731	20240509	090200	5896727	1874	1874	1874	1874	0
732	20240509	090100	5896727	1874	1873	1915	1872	377
733	20240509	090000	5188662	1872	1917	1917	1872	2644