KissMeData/217880/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203800	1955661	1994	1994	1994	1994	5
3	20240508	203700	1955661	1994	1994	1994	1994	0
4	20240508	203600	1955661	1994	1994	1994	1994	0
5	20240508	203500	1955661	1994	1994	1994	1994	0
6	20240508	203400	1955661	1994	1994	1994	1994	0
7	20240508	203300	1955661	1994	1994	1994	1994	0
8	20240508	203200	1955661	1994	1994	1994	1994	0
9	20240508	203100	1955661	1994	1994	1994	1994	0
10	20240508	203000	1955661	1994	1994	1994	1994	0
11	20240508	202900	1955661	1994	1994	1994	1994	0
12	20240508	202800	1955661	1994	1994	1994	1994	0
13	20240508	202700	1955661	1994	1994	1994	1994	0
14	20240508	202600	1955661	1994	1994	1994	1994	0
15	20240508	202500	1955661	1994	1994	1994	1994	0
16	20240508	202400	1955661	1994	1994	1994	1994	0
17	20240508	202300	1955661	1994	1994	1994	1994	0
18	20240508	202200	1955661	1994	1994	1994	1994	0
19	20240508	202100	1955661	1994	1994	1994	1994	0
20	20240508	202000	1955661	1994	1994	1994	1994	0
21	20240508	201900	1955661	1994	1994	1994	1994	0
22	20240508	201800	1955661	1994	1994	1994	1994	0
23	20240508	201700	1955661	1994	1994	1994	1994	0
24	20240508	201600	1955661	1994	1994	1994	1994	0
25	20240508	201500	1955661	1994	1994	1994	1994	0
26	20240508	201400	1955661	1994	1994	1994	1994	0
27	20240508	201300	1955661	1994	1994	1994	1994	0
28	20240508	201200	1955661	1994	1994	1994	1994	0
29	20240508	201100	1955661	1994	1994	1994	1994	0
30	20240508	201000	1955661	1994	1994	1994	1994	0
31	20240508	200900	1955661	1994	1994	1994	1994	0
32	20240508	200800	1955661	1994	1994	1994	1994	5
33	20240508	200700	1955661	1994	1994	1994	1994	0
34	20240508	200600	1955661	1994	1994	1994	1994	0
35	20240508	200500	1955661	1994	1994	1994	1994	0
36	20240508	200400	1955661	1994	1994	1994	1994	0
37	20240508	200300	1955661	1994	1994	1994	1994	0
38	20240508	200200	1955661	1994	1994	1994	1994	0
39	20240508	200100	1955661	1994	1994	1994	1994	0
40	20240508	200000	1955661	1994	1994	1994	1994	0
41	20240508	195900	1955661	1994	1994	1994	1994	0
42	20240508	195800	1955661	1994	1994	1994	1994	0
43	20240508	195700	1955661	1994	1994	1994	1994	0
44	20240508	195600	1955661	1994	1994	1994	1994	0
45	20240508	195500	1955661	1994	1994	1994	1994	0
46	20240508	195400	1955661	1994	1994	1994	1994	0
47	20240508	195300	1955661	1994	1994	1994	1994	0
48	20240508	195200	1955661	1994	1994	1994	1994	0
49	20240508	195100	1955661	1994	1994	1994	1994	0
50	20240508	195000	1955661	1994	1994	1994	1994	0
51	20240508	194900	1955661	1994	1994	1994	1994	0
52	20240508	194800	1955661	1994	1994	1994	1994	0
53	20240508	194700	1955661	1994	1994	1994	1994	0
54	20240508	194600	1955661	1994	1994	1994	1994	0
55	20240508	194500	1955661	1994	1994	1994	1994	0
56	20240508	194400	1955661	1994	1994	1994	1994	0
57	20240508	194300	1955661	1994	1994	1994	1994	0
58	20240508	194200	1955661	1994	1994	1994	1994	0
59	20240508	194100	1955661	1994	1994	1994	1994	0
60	20240508	194000	1955661	1994	1994	1994	1994	0
61	20240508	193900	1955661	1994	1994	1994	1994	0
62	20240508	193800	1955661	1994	1994	1994	1994	5
63	20240508	193700	1955661	1994	1994	1994	1994	0
64	20240508	193600	1955661	1994	1994	1994	1994	0
65	20240508	193500	1955661	1994	1994	1994	1994	0
66	20240508	193400	1955661	1994	1994	1994	1994	0
67	20240508	193300	1955661	1994	1994	1994	1994	0
68	20240508	193200	1955661	1994	1994	1994	1994	0
69	20240508	193100	1955661	1994	1994	1994	1994	0
70	20240508	193000	1955661	1994	1994	1994	1994	0
71	20240508	192900	1955661	1994	1994	1994	1994	0
72	20240508	192800	1955661	1994	1994	1994	1994	0
73	20240508	192700	1955661	1994	1994	1994	1994	0
74	20240508	192600	1955661	1994	1994	1994	1994	0
75	20240508	192500	1955661	1994	1994	1994	1994	0
76	20240508	192400	1955661	1994	1994	1994	1994	0
77	20240508	192300	1955661	1994	1994	1994	1994	0
78	20240508	192200	1955661	1994	1994	1994	1994	0
79	20240508	192100	1955661	1994	1994	1994	1994	0
80	20240508	192000	1955661	1994	1994	1994	1994	0
81	20240508	191900	1955661	1994	1994	1994	1994	0
82	20240508	191800	1955661	1994	1994	1994	1994	0
83	20240508	191700	1955661	1994	1994	1994	1994	0
84	20240508	191600	1955661	1994	1994	1994	1994	0
85	20240508	191500	1955661	1994	1994	1994	1994	0
86	20240508	191400	1955661	1994	1994	1994	1994	0
87	20240508	191300	1955661	1994	1994	1994	1994	0
88	20240508	191200	1955661	1994	1994	1994	1994	0
89	20240508	191100	1955661	1994	1994	1994	1994	0
90	20240508	191000	1955661	1994	1994	1994	1994	0
91	20240508	190900	1955661	1994	1994	1994	1994	0
92	20240508	190800	1955661	1994	1994	1994	1994	5
93	20240508	190700	1955661	1994	1994	1994	1994	0
94	20240508	190600	1955661	1994	1994	1994	1994	0
95	20240508	190500	1955661	1994	1994	1994	1994	0
96	20240508	190400	1955661	1994	1994	1994	1994	0
97	20240508	190300	1955661	1994	1994	1994	1994	0
98	20240508	190200	1955661	1994	1994	1994	1994	0
99	20240508	190100	1955661	1994	1994	1994	1994	0
100	20240508	190000	1955661	1994	1994	1994	1994	0
101	20240508	185900	1955661	1994	1994	1994	1994	0
102	20240508	185800	1955661	1994	1994	1994	1994	0
103	20240508	185700	1955661	1994	1994	1994	1994	0
104	20240508	185600	1955661	1994	1994	1994	1994	0
105	20240508	185500	1955661	1994	1994	1994	1994	0
106	20240508	185400	1955661	1994	1994	1994	1994	0
107	20240508	185300	1955661	1994	1994	1994	1994	0
108	20240508	185200	1955661	1994	1994	1994	1994	0
109	20240508	185100	1955661	1994	1994	1994	1994	0
110	20240508	185000	1955661	1994	1994	1994	1994	0
111	20240508	184900	1955661	1994	1994	1994	1994	0
112	20240508	184800	1955661	1994	1994	1994	1994	0
113	20240508	184700	1955661	1994	1994	1994	1994	0
114	20240508	184600	1955661	1994	1994	1994	1994	0
115	20240508	184500	1955661	1994	1994	1994	1994	0
116	20240508	184400	1955661	1994	1994	1994	1994	0
117	20240508	184300	1955661	1994	1994	1994	1994	0
118	20240508	184200	1955661	1994	1994	1994	1994	0
119	20240508	184100	1955661	1994	1994	1994	1994	0
120	20240508	184000	1955661	1994	1994	1994	1994	0
121	20240508	183900	1955661	1994	1994	1994	1994	0
122	20240508	183800	1955661	1994	1994	1994	1994	5
123	20240508	183700	1955661	1994	1994	1994	1994	0
124	20240508	183600	1955661	1994	1994	1994	1994	0
125	20240508	183500	1955661	1994	1994	1994	1994	0
126	20240508	183400	1955661	1994	1994	1994	1994	0
127	20240508	183300	1955661	1994	1994	1994	1994	0
128	20240508	183200	1955661	1994	1994	1994	1994	0
129	20240508	183100	1955661	1994	1994	1994	1994	0
130	20240508	183000	1955661	1994	1994	1994	1994	0
131	20240508	182900	1955661	1994	1994	1994	1994	0
132	20240508	182800	1955661	1994	1994	1994	1994	0
133	20240508	182700	1955661	1994	1994	1994	1994	0
134	20240508	182600	1955661	1994	1994	1994	1994	0
135	20240508	182500	1955661	1994	1994	1994	1994	0
136	20240508	182400	1955661	1994	1994	1994	1994	0
137	20240508	182300	1955661	1994	1994	1994	1994	0
138	20240508	182200	1955661	1994	1994	1994	1994	0
139	20240508	182100	1955661	1994	1994	1994	1994	0
140	20240508	182000	1955661	1994	1994	1994	1994	0
141	20240508	181900	1955661	1994	1994	1994	1994	0
142	20240508	181800	1955661	1994	1994	1994	1994	0
143	20240508	181700	1955661	1994	1994	1994	1994	0
144	20240508	181600	1955661	1994	1994	1994	1994	0
145	20240508	181500	1955661	1994	1994	1994	1994	0
146	20240508	181400	1955661	1994	1994	1994	1994	0
147	20240508	181300	1955661	1994	1994	1994	1994	0
148	20240508	181200	1955661	1994	1994	1994	1994	0
149	20240508	181100	1955661	1994	1994	1994	1994	0
150	20240508	181000	1955661	1994	1994	1994	1994	0
151	20240508	180900	1955661	1994	1994	1994	1994	0
152	20240508	180800	1955661	1994	1994	1994	1994	5
153	20240508	180700	1955661	1994	1994	1994	1994	0
154	20240508	180600	1955661	1994	1994	1994	1994	0
155	20240508	180500	1955661	1994	1994	1994	1994	0
156	20240508	180400	1955661	1994	1994	1994	1994	0
157	20240508	180300	1955661	1994	1994	1994	1994	0
158	20240508	180200	1955661	1994	1994	1994	1994	0
159	20240508	180100	1955661	1994	1994	1994	1994	0
160	20240508	180000	1955661	1994	1994	1994	1994	0
161	20240508	175900	1955661	1994	1994	1994	1994	0
162	20240508	175800	1955661	1994	1994	1994	1994	0
163	20240508	175700	1955661	1994	1994	1994	1994	0
164	20240508	175600	1955661	1994	1994	1994	1994	0
165	20240508	175500	1955661	1994	1994	1994	1994	0
166	20240508	175400	1955661	1994	1994	1994	1994	0
167	20240508	175300	1955661	1994	1994	1994	1994	0
168	20240508	175200	1955661	1994	1994	1994	1994	0
169	20240508	175100	1955661	1994	1994	1994	1994	0
170	20240508	175000	1955661	1994	1994	1994	1994	0
171	20240508	174900	1955661	1994	1994	1994	1994	0
172	20240508	174800	1955661	1994	1994	1994	1994	0
173	20240508	174700	1955661	1994	1994	1994	1994	0
174	20240508	174600	1955661	1994	1994	1994	1994	0
175	20240508	174500	1955661	1994	1994	1994	1994	0
176	20240508	174400	1955661	1994	1994	1994	1994	0
177	20240508	174300	1955661	1994	1994	1994	1994	0
178	20240508	174200	1955661	1994	1994	1994	1994	0
179	20240508	174100	1955661	1994	1994	1994	1994	0
180	20240508	174000	1955661	1994	1994	1994	1994	0
181	20240508	173900	1955661	1994	1994	1994	1994	0
182	20240508	173800	1955661	1994	1994	1994	1994	5
183	20240508	173700	1955661	1994	1994	1994	1994	0
184	20240508	173600	1955661	1994	1994	1994	1994	0
185	20240508	173500	1955661	1994	1994	1994	1994	0
186	20240508	173400	1955661	1994	1994	1994	1994	0
187	20240508	173300	1955661	1994	1994	1994	1994	0
188	20240508	173200	1955661	1994	1994	1994	1994	0
189	20240508	173100	1955661	1994	1994	1994	1994	0
190	20240508	173000	1955661	1994	1994	1994	1994	0
191	20240508	172900	1955661	1994	1994	1994	1994	0
192	20240508	172800	1955661	1994	1994	1994	1994	0
193	20240508	172700	1955661	1994	1994	1994	1994	0
194	20240508	172600	1955661	1994	1994	1994	1994	0
195	20240508	172500	1955661	1994	1994	1994	1994	0
196	20240508	172400	1955661	1994	1994	1994	1994	0
197	20240508	172300	1955661	1994	1994	1994	1994	0
198	20240508	172200	1955661	1994	1994	1994	1994	0
199	20240508	172100	1955661	1994	1994	1994	1994	0
200	20240508	172000	1955661	1994	1994	1994	1994	0
201	20240508	171900	1955661	1994	1994	1994	1994	0
202	20240508	171800	1955661	1994	1994	1994	1994	0
203	20240508	171700	1955661	1994	1994	1994	1994	0
204	20240508	171600	1955661	1994	1994	1994	1994	0
205	20240508	171500	1955661	1994	1994	1994	1994	0
206	20240508	171400	1955661	1994	1994	1994	1994	0
207	20240508	171300	1955661	1994	1994	1994	1994	0
208	20240508	171200	1955661	1994	1994	1994	1994	0
209	20240508	171100	1955661	1994	1994	1994	1994	0
210	20240508	171000	1955661	1994	1994	1994	1994	0
211	20240508	170900	1955661	1994	1994	1994	1994	0
212	20240508	170800	1955661	1994	1994	1994	1994	5
213	20240508	170700	1955661	1994	1994	1994	1994	0
214	20240508	170600	1955661	1994	1994	1994	1994	0
215	20240508	170500	1955661	1994	1994	1994	1994	0
216	20240508	170400	1955661	1994	1994	1994	1994	0
217	20240508	170300	1955661	1994	1994	1994	1994	0
218	20240508	170200	1955661	1994	1994	1994	1994	0
219	20240508	170100	1955661	1994	1994	1994	1994	0
220	20240508	170000	1955661	1994	1994	1994	1994	0
221	20240508	165900	1955661	1994	1994	1994	1994	0
222	20240508	165800	1955661	1994	1994	1994	1994	0
223	20240508	165700	1955661	1994	1994	1994	1994	0
224	20240508	165600	1955661	1994	1994	1994	1994	0
225	20240508	165500	1955661	1994	1994	1994	1994	0
226	20240508	165400	1955661	1994	1994	1994	1994	0
227	20240508	165300	1955661	1994	1994	1994	1994	0
228	20240508	165200	1955661	1994	1994	1994	1994	0
229	20240508	165100	1955661	1994	1994	1994	1994	0
230	20240508	165000	1955661	1994	1994	1994	1994	0
231	20240508	164900	1955661	1994	1994	1994	1994	0
232	20240508	164800	1955661	1994	1994	1994	1994	0
233	20240508	164700	1955661	1994	1994	1994	1994	0
234	20240508	164600	1955661	1994	1994	1994	1994	0
235	20240508	164500	1955661	1994	1994	1994	1994	0
236	20240508	164400	1955661	1994	1994	1994	1994	0
237	20240508	164300	1955661	1994	1994	1994	1994	0
238	20240508	164200	1955661	1994	1994	1994	1994	0
239	20240508	164100	1955661	1994	1994	1994	1994	0
240	20240508	164000	1955661	1994	1994	1994	1994	0
241	20240508	163900	1955661	1994	1994	1994	1994	0
242	20240508	163800	1955661	1994	1994	1994	1994	5
243	20240508	163700	1955661	1994	1994	1994	1994	0
244	20240508	163600	1955661	1994	1994	1994	1994	0
245	20240508	163500	1955661	1994	1994	1994	1994	0
246	20240508	163400	1955661	1994	1994	1994	1994	0
247	20240508	163300	1955661	1994	1994	1994	1994	0
248	20240508	163200	1955661	1994	1994	1994	1994	0
249	20240508	163100	1955661	1994	1994	1994	1994	0
250	20240508	163000	1955661	1994	1994	1994	1994	0
251	20240508	162900	1955661	1994	1994	1994	1994	0
252	20240508	162800	1955661	1994	1994	1994	1994	0
253	20240508	162700	1955661	1994	1994	1994	1994	0
254	20240508	162600	1955661	1994	1994	1994	1994	0
255	20240508	162500	1955661	1994	1994	1994	1994	0
256	20240508	162400	1955661	1994	1994	1994	1994	0
257	20240508	162300	1955661	1994	1994	1994	1994	0
258	20240508	162200	1955661	1994	1994	1994	1994	0
259	20240508	162100	1955661	1994	1994	1994	1994	0
260	20240508	162000	1955661	1994	1994	1994	1994	0
261	20240508	161900	1955661	1994	1994	1994	1994	0
262	20240508	161800	1955661	1994	1994	1994	1994	0
263	20240508	161700	1955661	1994	1994	1994	1994	0
264	20240508	161600	1955661	1994	1994	1994	1994	0
265	20240508	161500	1955661	1994	1994	1994	1994	0
266	20240508	161400	1955661	1994	1994	1994	1994	0
267	20240508	161300	1955661	1994	1994	1994	1994	0
268	20240508	161200	1955661	1994	1994	1994	1994	0
269	20240508	161100	1955661	1994	1994	1994	1994	0
270	20240508	161000	1955661	1994	1994	1994	1994	0
271	20240508	160900	1955661	1994	1994	1994	1994	0
272	20240508	160800	1955661	1994	1994	1994	1994	5
273	20240508	160700	1955661	1994	1994	1994	1994	0
274	20240508	160600	1955661	1994	1994	1994	1994	0
275	20240508	160500	1955661	1994	1994	1994	1994	0
276	20240508	160400	1955661	1994	1994	1994	1994	0
277	20240508	160300	1955661	1994	1994	1994	1994	0
278	20240508	160200	1955661	1994	1994	1994	1994	0
279	20240508	160100	1955661	1994	1994	1994	1994	0
280	20240508	160000	1955661	1994	1994	1994	1994	0
281	20240508	155900	1955661	1994	1994	1994	1994	0
282	20240508	155800	1955661	1994	1994	1994	1994	0
283	20240508	155700	1955661	1994	1994	1994	1994	0
284	20240508	155600	1955661	1994	1994	1994	1994	0
285	20240508	155500	1955661	1994	1994	1994	1994	0
286	20240508	155400	1955661	1994	1994	1994	1994	0
287	20240508	155300	1955661	1994	1994	1994	1994	0
288	20240508	155200	1955661	1994	1994	1994	1994	0
289	20240508	155100	1955661	1994	1994	1994	1994	0
290	20240508	155000	1955661	1994	1994	1994	1994	0
291	20240508	154900	1955661	1994	1994	1994	1994	0
292	20240508	154800	1955661	1994	1994	1994	1994	0
293	20240508	154700	1955661	1994	1994	1994	1994	0
294	20240508	154600	1955661	1994	1994	1994	1994	0
295	20240508	154500	1955661	1994	1994	1994	1994	0
296	20240508	154400	1955661	1994	1994	1994	1994	0
297	20240508	154300	1955661	1994	1994	1994	1994	0
298	20240508	154200	1955661	1994	1994	1994	1994	0
299	20240508	154100	1955661	1994	1994	1994	1994	0
300	20240508	154000	1955661	1994	1994	1994	1994	0
301	20240508	153900	1955661	1994	1994	1994	1994	0
302	20240508	153800	1955661	1994	1994	1994	1994	5
303	20240508	153700	1955661	1994	1994	1994	1994	0
304	20240508	153600	1955661	1994	1994	1994	1994	0
305	20240508	153500	1955661	1994	1994	1994	1994	0
306	20240508	153400	1955661	1994	1994	1994	1994	0
307	20240508	153300	1955661	1994	1994	1994	1994	0
308	20240508	153200	1955661	1994	1994	1994	1994	0
309	20240508	153100	1955661	1994	1994	1994	1994	0
310	20240508	153000	1955661	1994	1994	1994	1994	5
311	20240508	152900	1945691	1994	1994	1994	1994	0
312	20240508	152800	1945691	1994	1994	1994	1994	0
313	20240508	152700	1945691	1994	1994	1994	1994	0
314	20240508	152600	1945691	1994	1994	1994	1994	0
315	20240508	152500	1945691	1994	1994	1994	1994	0
316	20240508	152400	1945691	1994	1994	1994	1994	0
317	20240508	152300	1945691	1994	1994	1994	1994	0
318	20240508	152200	1945691	1994	1994	1994	1994	0
319	20240508	152100	1945691	1994	1994	1994	1994	0
320	20240508	152000	1945691	1994	1994	1994	1994	0
321	20240508	151900	1945691	1994	1994	1994	1994	0
322	20240508	151800	1945691	1994	1994	1994	1994	0
323	20240508	151700	1945691	1994	1994	1994	1994	0
324	20240508	151600	1945691	1994	1994	1994	1994	0
325	20240508	151500	1945691	1994	1994	1994	1994	0
326	20240508	151400	1945691	1994	1994	1994	1994	0
327	20240508	151300	1945691	1994	1994	1994	1994	0
328	20240508	151200	1945691	1994	1994	1994	1994	0
329	20240508	151100	1945691	1994	1994	1994	1994	0
330	20240508	151000	1945691	1994	1994	1994	1994	65
331	20240508	150900	1816081	1994	1994	1994	1994	20
332	20240508	150800	1776201	1994	1994	1994	1994	0
333	20240508	150700	1776201	1994	1994	1994	1994	0
334	20240508	150600	1776201	1994	1994	1994	1994	0
335	20240508	150500	1776201	1994	1994	1994	1994	0
336	20240508	150400	1776201	1994	1994	1994	1994	0
337	20240508	150300	1776201	1994	1994	1994	1994	0
338	20240508	150200	1776201	1994	1994	1994	1994	0
339	20240508	150100	1776201	1994	1994	1994	1994	0
340	20240508	150000	1776201	1994	1994	1994	1994	0
341	20240508	145900	1776201	1994	1994	1994	1994	0
342	20240508	145800	1776201	1994	1994	1994	1994	0
343	20240508	145700	1776201	1994	1994	1994	1994	0
344	20240508	145600	1776201	1994	1994	1994	1994	0
345	20240508	145500	1776201	1994	1994	1994	1994	0
346	20240508	145400	1776201	1994	1994	1994	1994	0
347	20240508	145300	1776201	1994	1994	1994	1994	0
348	20240508	145200	1776201	1994	1994	1994	1994	0
349	20240508	145100	1776201	1994	1994	1994	1994	0
350	20240508	145000	1776201	1994	1994	1994	1994	0
351	20240508	144900	1776201	1994	1994	1994	1994	0
352	20240508	144800	1776201	1994	1994	1994	1994	0
353	20240508	144700	1776201	1994	1994	1994	1994	0
354	20240508	144600	1776201	1994	1994	1994	1994	0
355	20240508	144500	1776201	1994	1994	1994	1994	0
356	20240508	144400	1776201	1994	1994	1994	1994	0
357	20240508	144300	1776201	1994	1994	1994	1994	0
358	20240508	144200	1776201	1994	1994	1994	1994	0
359	20240508	144100	1776201	1994	1994	1994	1994	0
360	20240508	144000	1776201	1994	1994	1994	1994	0
361	20240508	143900	1776201	1994	1994	1994	1994	0
362	20240508	143800	1776201	1994	1994	1994	1994	0
363	20240508	143700	1776201	1994	1994	1994	1994	0
364	20240508	143600	1776201	1994	1994	1994	1994	0
365	20240508	143500	1776201	1994	1994	1994	1994	0
366	20240508	143400	1776201	1994	1994	1994	1994	2
367	20240508	143300	1772213	1998	1998	1998	1998	0
368	20240508	143200	1772213	1998	1998	1998	1998	0
369	20240508	143100	1772213	1998	1998	1998	1998	0
370	20240508	143000	1772213	1998	1998	1998	1998	0
371	20240508	142900	1772213	1998	1998	1998	1998	0
372	20240508	142800	1772213	1998	1998	1998	1998	0
373	20240508	142700	1772213	1998	1998	1998	1998	0
374	20240508	142600	1772213	1998	1998	1998	1998	0
375	20240508	142500	1772213	1998	1998	1998	1998	0
376	20240508	142400	1772213	1998	1998	1998	1998	0
377	20240508	142300	1772213	1998	1998	1998	1998	0
378	20240508	142200	1772213	1998	1998	1998	1998	0
379	20240508	142100	1772213	1998	1998	1998	1998	0
380	20240508	142000	1772213	1998	1998	1998	1998	0
381	20240508	141900	1772213	1998	1998	1998	1998	0
382	20240508	141800	1772213	1998	1998	1998	1998	0
383	20240508	141700	1772213	1998	1998	1998	1998	0
384	20240508	141600	1772213	1998	1998	1998	1998	0
385	20240508	141500	1772213	1998	1998	1998	1998	0
386	20240508	141400	1772213	1998	1998	1998	1998	0
387	20240508	141300	1772213	1998	1998	1998	1998	0
388	20240508	141200	1772213	1998	1998	1998	1998	0
389	20240508	141100	1772213	1998	1998	1998	1998	0
390	20240508	141000	1772213	1998	1998	1998	1998	0
391	20240508	140900	1772213	1998	1998	1998	1998	0
392	20240508	140800	1772213	1998	1998	1998	1998	0
393	20240508	140700	1772213	1998	1998	1998	1998	0
394	20240508	140600	1772213	1998	1998	1998	1998	0
395	20240508	140500	1772213	1998	1998	1998	1998	0
396	20240508	140400	1772213	1998	1998	1998	1998	0
397	20240508	140300	1772213	1998	1998	1998	1998	0
398	20240508	140200	1772213	1998	1998	1998	1998	0
399	20240508	140100	1772213	1998	1998	1998	1998	0
400	20240508	140000	1772213	1998	1998	1998	1998	0
401	20240508	135900	1772213	1998	1998	1998	1998	0
402	20240508	135800	1772213	1998	1998	1998	1998	0
403	20240508	135700	1772213	1998	1998	1998	1998	0
404	20240508	135600	1772213	1998	1998	1998	1998	0
405	20240508	135500	1772213	1998	1998	1998	1998	0
406	20240508	135400	1772213	1998	1998	1998	1998	0
407	20240508	135300	1772213	1998	1998	1998	1998	0
408	20240508	135200	1772213	1998	1998	1998	1998	0
409	20240508	135100	1772213	1998	1998	1998	1998	0
410	20240508	135000	1772213	1998	1998	1998	1998	0
411	20240508	134900	1772213	1998	1998	1998	1998	0
412	20240508	134800	1772213	1998	1998	1998	1998	0
413	20240508	134700	1772213	1998	1998	1998	1998	0
414	20240508	134600	1772213	1998	1998	1998	1998	0
415	20240508	134500	1772213	1998	1998	1998	1998	0
416	20240508	134400	1772213	1998	1998	1998	1998	0
417	20240508	134300	1772213	1998	1998	1998	1998	0
418	20240508	134200	1772213	1998	1998	1998	1998	0
419	20240508	134100	1772213	1998	1998	1998	1998	0
420	20240508	134000	1772213	1998	1998	1998	1998	0
421	20240508	133900	1772213	1998	1998	1998	1998	0
422	20240508	133800	1772213	1998	1998	1998	1998	0
423	20240508	133700	1772213	1998	1998	1998	1998	0
424	20240508	133600	1772213	1998	1998	1998	1998	0
425	20240508	133500	1772213	1998	1998	1998	1998	0
426	20240508	133400	1772213	1998	1998	1998	1998	0
427	20240508	133300	1772213	1998	1998	1998	1998	0
428	20240508	133200	1772213	1998	1998	1998	1998	0
429	20240508	133100	1772213	1998	1998	1998	1998	0
430	20240508	133000	1772213	1998	1998	1998	1998	0
431	20240508	132900	1772213	1998	1998	1998	1998	0
432	20240508	132800	1772213	1998	1998	1998	1998	0
433	20240508	132700	1772213	1998	1998	1998	1998	0
434	20240508	132600	1772213	1998	1998	1998	1998	0
435	20240508	132500	1772213	1998	1998	1998	1998	0
436	20240508	132400	1772213	1998	1998	1998	1998	0
437	20240508	132300	1772213	1998	1998	1998	1998	0
438	20240508	132200	1772213	1998	1998	1998	1998	0
439	20240508	132100	1772213	1998	1998	1998	1998	0
440	20240508	132000	1772213	1998	1998	1998	1998	0
441	20240508	131900	1772213	1998	1998	1998	1998	0
442	20240508	131800	1772213	1998	1998	1998	1998	0
443	20240508	131700	1772213	1998	1998	1998	1998	0
444	20240508	131600	1772213	1998	1998	1998	1998	0
445	20240508	131500	1772213	1998	1998	1998	1998	0
446	20240508	131400	1772213	1998	1998	1998	1998	0
447	20240508	131300	1772213	1998	1998	1998	1998	0
448	20240508	131200	1772213	1998	1998	1998	1998	0
449	20240508	131100	1772213	1998	1998	1998	1998	0
450	20240508	131000	1772213	1998	1998	1998	1998	0
451	20240508	130900	1772213	1998	1998	1998	1998	0
452	20240508	130800	1772213	1998	1998	1998	1998	0
453	20240508	130700	1772213	1998	1998	1998	1998	0
454	20240508	130600	1772213	1998	1998	1998	1998	0
455	20240508	130500	1772213	1998	1998	1998	1998	0
456	20240508	130400	1772213	1998	1998	1998	1998	0
457	20240508	130300	1772213	1998	1998	1998	1998	0
458	20240508	130200	1772213	1998	1998	1998	1998	0
459	20240508	130100	1772213	1998	1998	1998	1998	0
460	20240508	130000	1772213	1998	1998	1998	1998	0
461	20240508	125900	1772213	1998	1998	1998	1998	0
462	20240508	125800	1772213	1998	1998	1998	1998	0
463	20240508	125700	1772213	1998	1998	1998	1998	0
464	20240508	125600	1772213	1998	1998	1998	1998	0
465	20240508	125500	1772213	1998	1998	1998	1998	0
466	20240508	125400	1772213	1998	1998	1998	1998	0
467	20240508	125300	1772213	1998	1998	1998	1998	0
468	20240508	125200	1772213	1998	1998	1998	1998	0
469	20240508	125100	1772213	1998	1998	1998	1998	0
470	20240508	125000	1772213	1998	1998	1998	1998	0
471	20240508	124900	1772213	1998	1998	1998	1998	0
472	20240508	124800	1772213	1998	1998	1998	1998	0
473	20240508	124700	1772213	1998	1998	1998	1998	0
474	20240508	124600	1772213	1998	1998	1998	1998	0
475	20240508	124500	1772213	1998	1998	1998	1998	0
476	20240508	124400	1772213	1998	1998	1998	1998	0
477	20240508	124300	1772213	1998	1998	1998	1998	0
478	20240508	124200	1772213	1998	1998	1998	1998	0
479	20240508	124100	1772213	1998	1998	1998	1998	0
480	20240508	124000	1772213	1998	1998	1998	1998	0
481	20240508	123900	1772213	1998	1998	1998	1998	0
482	20240508	123800	1772213	1998	1998	1998	1998	0
483	20240508	123700	1772213	1998	1998	1998	1998	0
484	20240508	123600	1772213	1998	1998	1998	1998	0
485	20240508	123500	1772213	1998	1998	1998	1998	0
486	20240508	123400	1772213	1998	1998	1998	1998	0
487	20240508	123300	1772213	1998	1998	1998	1998	0
488	20240508	123200	1772213	1998	1998	1998	1998	0
489	20240508	123100	1772213	1998	1998	1998	1998	0
490	20240508	123000	1772213	1998	1998	1998	1998	0
491	20240508	122900	1772213	1998	1998	1998	1998	0
492	20240508	122800	1772213	1998	1998	1998	1998	0
493	20240508	122700	1772213	1998	1998	1998	1998	0
494	20240508	122600	1772213	1998	1998	1998	1998	0
495	20240508	122500	1772213	1998	1998	1998	1998	0
496	20240508	122400	1772213	1998	1998	1998	1998	0
497	20240508	122300	1772213	1998	1998	1998	1998	0
498	20240508	122200	1772213	1998	1998	1998	1998	0
499	20240508	122100	1772213	1998	1998	1998	1998	0
500	20240508	122000	1772213	1998	1998	1998	1998	0
501	20240508	121900	1772213	1998	1998	1998	1998	0
502	20240508	121800	1772213	1998	1998	1998	1998	0
503	20240508	121700	1772213	1998	1998	1998	1998	0
504	20240508	121600	1772213	1998	1998	1998	1998	0
505	20240508	121500	1772213	1998	1998	1998	1998	0
506	20240508	121400	1772213	1998	1998	1998	1998	0
507	20240508	121300	1772213	1998	1998	1998	1998	1
508	20240508	121200	1770215	1999	1999	1999	1999	0
509	20240508	121100	1770215	1999	1999	1999	1999	0
510	20240508	121000	1770215	1999	1999	1999	1999	0
511	20240508	120900	1770215	1999	1999	1999	1999	0
512	20240508	120800	1770215	1999	1999	1999	1999	0
513	20240508	120700	1770215	1999	1999	1999	1999	0
514	20240508	120600	1770215	1999	1999	1999	1999	0
515	20240508	120500	1770215	1999	1999	1999	1999	0
516	20240508	120400	1770215	1999	1999	1999	1999	0
517	20240508	120300	1770215	1999	1999	1999	1999	0
518	20240508	120200	1770215	1999	1999	1999	1999	0
519	20240508	120100	1770215	1999	1999	1999	1999	0
520	20240508	120000	1770215	1999	1999	1999	1999	0
521	20240508	115900	1770215	1999	1999	1999	1999	0
522	20240508	115800	1770215	1999	1999	1999	1999	0
523	20240508	115700	1770215	1999	1999	1999	1999	0
524	20240508	115600	1770215	1999	1999	1999	1999	0
525	20240508	115500	1770215	1999	1999	1999	1999	0
526	20240508	115400	1770215	1999	1999	1999	1999	0
527	20240508	115300	1770215	1999	1999	1999	1999	0
528	20240508	115200	1770215	1999	1999	1999	1999	0
529	20240508	115100	1770215	1999	1999	1999	1999	5
530	20240508	115000	1760220	1950	1950	1950	1950	0
531	20240508	114900	1760220	1950	1950	1950	1950	0
532	20240508	114800	1760220	1950	1950	1950	1950	0
533	20240508	114700	1760220	1950	1950	1950	1950	0
534	20240508	114600	1760220	1950	1950	1950	1950	0
535	20240508	114500	1760220	1950	1951	1951	1950	220
536	20240508	114400	1331104	1999	1999	1999	1999	0
537	20240508	114300	1331104	1999	1999	1999	1999	0
538	20240508	114200	1331104	1999	1999	1999	1999	0
539	20240508	114100	1331104	1999	1999	1999	1999	0
540	20240508	114000	1331104	1999	1999	1999	1999	0
541	20240508	113900	1331104	1999	1999	1999	1999	0
542	20240508	113800	1331104	1999	1999	1999	1999	0
543	20240508	113700	1331104	1999	1999	1999	1999	0
544	20240508	113600	1331104	1999	1999	1999	1999	0
545	20240508	113500	1331104	1999	1999	1999	1999	0
546	20240508	113400	1331104	1999	1999	1999	1999	0
547	20240508	113300	1331104	1999	1999	1999	1999	0
548	20240508	113200	1331104	1999	1999	1999	1999	0
549	20240508	113100	1331104	1999	1999	1999	1999	0
550	20240508	113000	1331104	1999	1999	1999	1999	0
551	20240508	112900	1331104	1999	1999	1999	1999	0
552	20240508	112800	1331104	1999	1999	1999	1999	0
553	20240508	112700	1331104	1999	1999	1999	1999	0
554	20240508	112600	1331104	1999	1999	1999	1999	0
555	20240508	112500	1331104	1999	1999	1999	1999	0
556	20240508	112400	1331104	1999	1999	1999	1999	0
557	20240508	112300	1331104	1999	1999	1999	1999	0
558	20240508	112200	1331104	1999	1999	1999	1999	0
559	20240508	112100	1331104	1999	1999	1999	1999	0
560	20240508	112000	1331104	1999	1999	1999	1999	0
561	20240508	111900	1331104	1999	1999	1999	1999	0
562	20240508	111800	1331104	1999	1999	1999	1999	0
563	20240508	111700	1331104	1999	1999	1999	1999	0
564	20240508	111600	1331104	1999	1999	1999	1999	0
565	20240508	111500	1331104	1999	1999	1999	1999	0
566	20240508	111400	1331104	1999	1999	1999	1999	0
567	20240508	111300	1331104	1999	1999	1999	1999	0
568	20240508	111200	1331104	1999	1999	1999	1999	0
569	20240508	111100	1331104	1999	1999	1999	1999	0
570	20240508	111000	1331104	1999	1999	1999	1999	0
571	20240508	110900	1331104	1999	1999	1999	1999	0
572	20240508	110800	1331104	1999	1999	1999	1999	0
573	20240508	110700	1331104	1999	1999	1999	1999	0
574	20240508	110600	1331104	1999	1999	1999	1999	58
575	20240508	110500	1215162	1999	1999	1999	1999	0
576	20240508	110400	1215162	1999	1999	1999	1999	0
577	20240508	110300	1215162	1999	1999	1999	1999	0
578	20240508	110200	1215162	1999	1999	1999	1999	0
579	20240508	110100	1215162	1999	1999	1999	1999	0
580	20240508	110000	1215162	1999	1999	1999	1999	0
581	20240508	105900	1215162	1999	1999	1999	1999	0
582	20240508	105800	1215162	1999	1999	1999	1999	0
583	20240508	105700	1215162	1999	1999	1999	1999	0
584	20240508	105600	1215162	1999	1999	1999	1999	0
585	20240508	105500	1215162	1999	1999	1999	1999	0
586	20240508	105400	1215162	1999	1999	1999	1999	0
587	20240508	105300	1215162	1999	1999	1999	1999	0
588	20240508	105200	1215162	1999	1999	1999	1999	0
589	20240508	105100	1215162	1999	1999	1999	1999	0
590	20240508	105000	1215162	1999	1999	1999	1999	0
591	20240508	104900	1215162	1999	1999	1999	1999	0
592	20240508	104800	1215162	1999	1999	1999	1999	0
593	20240508	104700	1215162	1999	1999	1999	1999	0
594	20240508	104600	1215162	1999	1999	1999	1999	0
595	20240508	104500	1215162	1999	1999	1999	1999	0
596	20240508	104400	1215162	1999	1999	1999	1999	0
597	20240508	104300	1215162	1999	1999	1999	1999	0
598	20240508	104200	1215162	1999	1999	1999	1999	0
599	20240508	104100	1215162	1999	1999	1999	1999	0
600	20240508	104000	1215162	1999	1999	1999	1999	0
601	20240508	103900	1215162	1999	1999	1999	1999	0
602	20240508	103800	1215162	1999	1999	1999	1999	0
603	20240508	103700	1215162	1999	1999	1999	1999	0
604	20240508	103600	1215162	1999	1999	1999	1999	0
605	20240508	103500	1215162	1999	1999	1999	1999	0
606	20240508	103400	1215162	1999	1999	1999	1999	0
607	20240508	103300	1215162	1999	1999	1999	1999	0
608	20240508	103200	1215162	1999	1999	1999	1999	0
609	20240508	103100	1215162	1999	1999	1999	1999	0
610	20240508	103000	1215162	1999	1999	1999	1999	0
611	20240508	102900	1215162	1999	1999	1999	1999	0
612	20240508	102800	1215162	1999	1999	1999	1999	0
613	20240508	102700	1215162	1999	1999	1999	1999	0
614	20240508	102600	1215162	1999	1999	1999	1999	0
615	20240508	102500	1215162	1999	1999	1999	1999	5
616	20240508	102400	1205167	1951	1951	1951	1951	0
617	20240508	102300	1205167	1951	1953	1953	1951	600
618	20240508	102200	33983	1999	1999	1999	1999	0
619	20240508	102100	33983	1999	1999	1999	1999	0
620	20240508	102000	33983	1999	1999	1999	1999	0
621	20240508	101900	33983	1999	1999	1999	1999	0
622	20240508	101800	33983	1999	1999	1999	1999	0
623	20240508	101700	33983	1999	1999	1999	1999	0
624	20240508	101600	33983	1999	1999	1999	1999	10
625	20240508	101500	13993	1999	1999	1999	1999	0
626	20240508	101400	13993	1999	1999	1999	1999	0
627	20240508	101300	13993	1999	1999	1999	1999	0
628	20240508	101200	13993	1999	1999	1999	1999	0
629	20240508	101100	13993	1999	1999	1999	1999	0
630	20240508	101000	13993	1999	1999	1999	1999	0
631	20240508	100900	13993	1999	1999	1999	1999	0
632	20240508	100800	13993	1999	1999	1999	1999	0
633	20240508	100700	13993	1999	1999	1999	1999	0
634	20240508	100600	13993	1999	1999	1999	1999	0
635	20240508	100500	13993	1999	1999	1999	1999	0
636	20240508	100400	13993	1999	1999	1999	1999	2
637	20240508	100300	9995	1999	1999	1999	1999	0
638	20240508	100200	9995	1999	1999	1999	1999	0
639	20240508	100100	9995	1999	1999	1999	1999	0
640	20240508	100000	9995	1999	1999	1999	1999	0
641	20240508	095900	9995	1999	1999	1999	1999	0
642	20240508	095800	9995	1999	1999	1999	1999	0
643	20240508	095700	9995	1999	1999	1999	1999	0
644	20240508	095600	9995	1999	1999	1999	1999	0
645	20240508	095500	9995	1999	1999	1999	1999	0
646	20240508	095400	9995	1999	1999	1999	1999	0
647	20240508	095300	9995	1999	1999	1999	1999	0
648	20240508	095200	9995	1999	1999	1999	1999	0
649	20240508	095100	9995	1999	1999	1999	1999	0
650	20240508	095000	9995	1999	1999	1999	1999	0
651	20240508	094900	9995	1999	1999	1999	1999	0
652	20240508	094800	9995	1999	1999	1999	1999	0
653	20240508	094700	9995	1999	1999	1999	1999	0
654	20240508	094600	9995	1999	1999	1999	1999	0
655	20240508	094500	9995	1999	1999	1999	1999	0
656	20240508	094400	9995	1999	1999	1999	1999	0
657	20240508	094300	9995	1999	1999	1999	1999	0
658	20240508	094200	9995	1999	1999	1999	1999	0
659	20240508	094100	9995	1999	1999	1999	1999	0
660	20240508	094000	9995	1999	1999	1999	1999	0
661	20240508	093900	9995	1999	1999	1999	1999	0
662	20240508	093800	9995	1999	1999	1999	1999	0
663	20240508	093700	9995	1999	1999	1999	1999	0
664	20240508	093600	9995	1999	1999	1999	1999	0
665	20240508	093500	9995	1999	1999	1999	1999	0
666	20240508	093400	9995	1999	1999	1999	1999	0
667	20240508	093300	9995	1999	1999	1999	1999	0
668	20240508	093200	9995	1999	1999	1999	1999	0
669	20240508	093100	9995	1999	1999	1999	1999	0
670	20240508	093000	9995	1999	1999	1999	1999	0
671	20240508	092900	9995	1999	1999	1999	1999	0
672	20240508	092800	9995	1999	1999	1999	1999	0
673	20240508	092700	9995	1999	1999	1999	1999	0
674	20240508	092600	9995	1999	1999	1999	1999	0
675	20240508	092500	9995	1999	1999	1999	1999	0
676	20240508	092400	9995	1999	1999	1999	1999	0
677	20240508	092300	9995	1999	1999	1999	1999	0
678	20240508	092200	9995	1999	1999	1999	1999	0
679	20240508	092100	9995	1999	1999	1999	1999	0
680	20240508	092000	9995	1999	1999	1999	1999	0
681	20240508	091900	9995	1999	1999	1999	1999	0
682	20240508	091800	9995	1999	1999	1999	1999	0
683	20240508	091700	9995	1999	1999	1999	1999	0
684	20240508	091600	9995	1999	1999	1999	1999	0
685	20240508	091500	9995	1999	1999	1999	1999	0
686	20240508	091400	9995	1999	1999	1999	1999	0
687	20240508	091300	9995	1999	1999	1999	1999	0
688	20240508	091200	9995	1999	1999	1999	1999	0
689	20240508	091100	9995	1999	1999	1999	1999	0
690	20240508	091000	9995	1999	1999	1999	1999	0
691	20240508	090900	9995	1999	1999	1999	1999	5
692	20240508	090800	0	1995	1995	1995	1995	0
693	20240508	090700	0	1995	1995	1995	1995	0
694	20240508	090600	0	1995	1995	1995	1995	0
695	20240508	090500	0	1995	1995	1995	1995	0
696	20240508	090400	0	1995	1995	1995	1995	0
697	20240508	090300	0	1995	1995	1995	1995	0
698	20240508	090200	0	1995	1995	1995	1995	0
699	20240508	090100	0	1995	1995	1995	1995	0
700	20240508	090000	0	1995	1995	1995	1995	0