KissMeData/234100/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204200	727199244	1880	1880	1880	1880	1959
3	20240517	204100	727199244	1880	1880	1880	1880	0
4	20240517	204000	727199244	1880	1880	1880	1880	0
5	20240517	203900	727199244	1880	1880	1880	1880	0
6	20240517	203800	727199244	1880	1880	1880	1880	0
7	20240517	203700	727199244	1880	1880	1880	1880	0
8	20240517	203600	727199244	1880	1880	1880	1880	0
9	20240517	203500	727199244	1880	1880	1880	1880	0
10	20240517	203400	727199244	1880	1880	1880	1880	0
11	20240517	203300	727199244	1880	1880	1880	1880	0
12	20240517	203200	727199244	1880	1880	1880	1880	0
13	20240517	203100	727199244	1880	1880	1880	1880	0
14	20240517	203000	727199244	1880	1880	1880	1880	0
15	20240517	202900	727199244	1880	1880	1880	1880	0
16	20240517	202800	727199244	1880	1880	1880	1880	0
17	20240517	202700	727199244	1880	1880	1880	1880	0
18	20240517	202600	727199244	1880	1880	1880	1880	0
19	20240517	202500	727199244	1880	1880	1880	1880	0
20	20240517	202400	727199244	1880	1880	1880	1880	0
21	20240517	202300	727199244	1880	1880	1880	1880	0
22	20240517	202200	727199244	1880	1880	1880	1880	0
23	20240517	202100	727199244	1880	1880	1880	1880	0
24	20240517	202000	727199244	1880	1880	1880	1880	0
25	20240517	201900	727199244	1880	1880	1880	1880	0
26	20240517	201800	727199244	1880	1880	1880	1880	0
27	20240517	201700	727199244	1880	1880	1880	1880	0
28	20240517	201600	727199244	1880	1880	1880	1880	0
29	20240517	201500	727199244	1880	1880	1880	1880	0
30	20240517	201400	727199244	1880	1880	1880	1880	0
31	20240517	201300	727199244	1880	1880	1880	1880	0
32	20240517	201200	727199244	1880	1880	1880	1880	1959
33	20240517	201100	727199244	1880	1880	1880	1880	0
34	20240517	201000	727199244	1880	1880	1880	1880	0
35	20240517	200900	727199244	1880	1880	1880	1880	0
36	20240517	200800	727199244	1880	1880	1880	1880	0
37	20240517	200700	727199244	1880	1880	1880	1880	0
38	20240517	200600	727199244	1880	1880	1880	1880	0
39	20240517	200500	727199244	1880	1880	1880	1880	0
40	20240517	200400	727199244	1880	1880	1880	1880	0
41	20240517	200300	727199244	1880	1880	1880	1880	0
42	20240517	200200	727199244	1880	1880	1880	1880	0
43	20240517	200100	727199244	1880	1880	1880	1880	0
44	20240517	200000	727199244	1880	1880	1880	1880	0
45	20240517	195900	727199244	1880	1880	1880	1880	0
46	20240517	195800	727199244	1880	1880	1880	1880	0
47	20240517	195700	727199244	1880	1880	1880	1880	0
48	20240517	195600	727199244	1880	1880	1880	1880	0
49	20240517	195500	727199244	1880	1880	1880	1880	0
50	20240517	195400	727199244	1880	1880	1880	1880	0
51	20240517	195300	727199244	1880	1880	1880	1880	0
52	20240517	195200	727199244	1880	1880	1880	1880	0
53	20240517	195100	727199244	1880	1880	1880	1880	0
54	20240517	195000	727199244	1880	1880	1880	1880	0
55	20240517	194900	727199244	1880	1880	1880	1880	0
56	20240517	194800	727199244	1880	1880	1880	1880	0
57	20240517	194700	727199244	1880	1880	1880	1880	0
58	20240517	194600	727199244	1880	1880	1880	1880	0
59	20240517	194500	727199244	1880	1880	1880	1880	0
60	20240517	194400	727199244	1880	1880	1880	1880	0
61	20240517	194300	727199244	1880	1880	1880	1880	0
62	20240517	194200	727199244	1880	1880	1880	1880	1959
63	20240517	194100	727199244	1880	1880	1880	1880	0
64	20240517	194000	727199244	1880	1880	1880	1880	0
65	20240517	193900	727199244	1880	1880	1880	1880	0
66	20240517	193800	727199244	1880	1880	1880	1880	0
67	20240517	193700	727199244	1880	1880	1880	1880	0
68	20240517	193600	727199244	1880	1880	1880	1880	0
69	20240517	193500	727199244	1880	1880	1880	1880	0
70	20240517	193400	727199244	1880	1880	1880	1880	0
71	20240517	193300	727199244	1880	1880	1880	1880	0
72	20240517	193200	727199244	1880	1880	1880	1880	0
73	20240517	193100	727199244	1880	1880	1880	1880	0
74	20240517	193000	727199244	1880	1880	1880	1880	0
75	20240517	192900	727199244	1880	1880	1880	1880	0
76	20240517	192800	727199244	1880	1880	1880	1880	0
77	20240517	192700	727199244	1880	1880	1880	1880	0
78	20240517	192600	727199244	1880	1880	1880	1880	0
79	20240517	192500	727199244	1880	1880	1880	1880	0
80	20240517	192400	727199244	1880	1880	1880	1880	0
81	20240517	192300	727199244	1880	1880	1880	1880	0
82	20240517	192200	727199244	1880	1880	1880	1880	0
83	20240517	192100	727199244	1880	1880	1880	1880	0
84	20240517	192000	727199244	1880	1880	1880	1880	0
85	20240517	191900	727199244	1880	1880	1880	1880	0
86	20240517	191800	727199244	1880	1880	1880	1880	0
87	20240517	191700	727199244	1880	1880	1880	1880	0
88	20240517	191600	727199244	1880	1880	1880	1880	0
89	20240517	191500	727199244	1880	1880	1880	1880	0
90	20240517	191400	727199244	1880	1880	1880	1880	0
91	20240517	191300	727199244	1880	1880	1880	1880	0
92	20240517	191200	727199244	1880	1880	1880	1880	1959
93	20240517	191100	727199244	1880	1880	1880	1880	0
94	20240517	191000	727199244	1880	1880	1880	1880	0
95	20240517	190900	727199244	1880	1880	1880	1880	0
96	20240517	190800	727199244	1880	1880	1880	1880	0
97	20240517	190700	727199244	1880	1880	1880	1880	0
98	20240517	190600	727199244	1880	1880	1880	1880	0
99	20240517	190500	727199244	1880	1880	1880	1880	0
100	20240517	190400	727199244	1880	1880	1880	1880	0
101	20240517	190300	727199244	1880	1880	1880	1880	0
102	20240517	190200	727199244	1880	1880	1880	1880	0
103	20240517	190100	727199244	1880	1880	1880	1880	0
104	20240517	190000	727199244	1880	1880	1880	1880	0
105	20240517	185900	727199244	1880	1880	1880	1880	0
106	20240517	185800	727199244	1880	1880	1880	1880	0
107	20240517	185700	727199244	1880	1880	1880	1880	0
108	20240517	185600	727199244	1880	1880	1880	1880	0
109	20240517	185500	727199244	1880	1880	1880	1880	0
110	20240517	185400	727199244	1880	1880	1880	1880	0
111	20240517	185300	727199244	1880	1880	1880	1880	0
112	20240517	185200	727199244	1880	1880	1880	1880	0
113	20240517	185100	727199244	1880	1880	1880	1880	0
114	20240517	185000	727199244	1880	1880	1880	1880	0
115	20240517	184900	727199244	1880	1880	1880	1880	0
116	20240517	184800	727199244	1880	1880	1880	1880	0
117	20240517	184700	727199244	1880	1880	1880	1880	0
118	20240517	184600	727199244	1880	1880	1880	1880	0
119	20240517	184500	727199244	1880	1880	1880	1880	0
120	20240517	184400	727199244	1880	1880	1880	1880	0
121	20240517	184300	727199244	1880	1880	1880	1880	0
122	20240517	184200	727199244	1880	1880	1880	1880	1959
123	20240517	184100	727199244	1880	1880	1880	1880	0
124	20240517	184000	727199244	1880	1880	1880	1880	0
125	20240517	183900	727199244	1880	1880	1880	1880	0
126	20240517	183800	727199244	1880	1880	1880	1880	0
127	20240517	183700	727199244	1880	1880	1880	1880	0
128	20240517	183600	727199244	1880	1880	1880	1880	0
129	20240517	183500	727199244	1880	1880	1880	1880	0
130	20240517	183400	727199244	1880	1880	1880	1880	0
131	20240517	183300	727199244	1880	1880	1880	1880	0
132	20240517	183200	727199244	1880	1880	1880	1880	0
133	20240517	183100	727199244	1880	1880	1880	1880	0
134	20240517	183000	727199244	1880	1880	1880	1880	0
135	20240517	182900	727199244	1880	1880	1880	1880	0
136	20240517	182800	727199244	1880	1880	1880	1880	0
137	20240517	182700	727199244	1880	1880	1880	1880	0
138	20240517	182600	727199244	1880	1880	1880	1880	0
139	20240517	182500	727199244	1880	1880	1880	1880	0
140	20240517	182400	727199244	1880	1880	1880	1880	0
141	20240517	182300	727199244	1880	1880	1880	1880	0
142	20240517	182200	727199244	1880	1880	1880	1880	0
143	20240517	182100	727199244	1880	1880	1880	1880	0
144	20240517	182000	727199244	1880	1880	1880	1880	0
145	20240517	181900	727199244	1880	1880	1880	1880	0
146	20240517	181800	727199244	1880	1880	1880	1880	0
147	20240517	181700	727199244	1880	1880	1880	1880	0
148	20240517	181600	727199244	1880	1880	1880	1880	0
149	20240517	181500	727199244	1880	1880	1880	1880	0
150	20240517	181400	727199244	1880	1880	1880	1880	0
151	20240517	181300	727199244	1880	1880	1880	1880	0
152	20240517	181200	727199244	1880	1880	1880	1880	1959
153	20240517	181100	727199244	1880	1880	1880	1880	0
154	20240517	181000	727199244	1880	1880	1880	1880	0
155	20240517	180900	727199244	1880	1880	1880	1880	0
156	20240517	180800	727199244	1880	1880	1880	1880	0
157	20240517	180700	727199244	1880	1880	1880	1880	0
158	20240517	180600	727199244	1880	1880	1880	1880	0
159	20240517	180500	727199244	1880	1880	1880	1880	0
160	20240517	180400	727199244	1880	1880	1880	1880	0
161	20240517	180300	727199244	1880	1880	1880	1880	0
162	20240517	180200	727199244	1880	1880	1880	1880	0
163	20240517	180100	727199244	1880	1880	1880	1880	0
164	20240517	180000	727199244	1880	1880	1880	1880	0
165	20240517	175900	727199244	1880	1880	1880	1880	0
166	20240517	175800	727199244	1880	1880	1880	1880	0
167	20240517	175700	727199244	1880	1880	1880	1880	0
168	20240517	175600	727199244	1880	1880	1880	1880	0
169	20240517	175500	727199244	1880	1880	1880	1880	0
170	20240517	175400	727199244	1880	1880	1880	1880	0
171	20240517	175300	727199244	1880	1880	1880	1880	0
172	20240517	175200	727199244	1880	1880	1880	1880	0
173	20240517	175100	727199244	1880	1880	1880	1880	0
174	20240517	175000	727199244	1880	1880	1880	1880	0
175	20240517	174900	727199244	1880	1880	1880	1880	0
176	20240517	174800	727199244	1880	1880	1880	1880	0
177	20240517	174700	727199244	1880	1880	1880	1880	0
178	20240517	174600	727199244	1880	1880	1880	1880	0
179	20240517	174500	727199244	1880	1880	1880	1880	0
180	20240517	174400	727199244	1880	1880	1880	1880	0
181	20240517	174300	727199244	1880	1880	1880	1880	0
182	20240517	174200	727199244	1880	1880	1880	1880	1959
183	20240517	174100	727199244	1880	1880	1880	1880	0
184	20240517	174000	727199244	1880	1880	1880	1880	0
185	20240517	173900	727199244	1880	1880	1880	1880	0
186	20240517	173800	727199244	1880	1880	1880	1880	0
187	20240517	173700	727199244	1880	1880	1880	1880	0
188	20240517	173600	727199244	1880	1880	1880	1880	0
189	20240517	173500	727199244	1880	1880	1880	1880	0
190	20240517	173400	727199244	1880	1880	1880	1880	0
191	20240517	173300	727199244	1880	1880	1880	1880	0
192	20240517	173200	727199244	1880	1880	1880	1880	0
193	20240517	173100	727199244	1880	1880	1880	1880	0
194	20240517	173000	727199244	1880	1880	1880	1880	0
195	20240517	172900	727199244	1880	1880	1880	1880	0
196	20240517	172800	727199244	1880	1880	1880	1880	0
197	20240517	172700	727199244	1880	1880	1880	1880	0
198	20240517	172600	727199244	1880	1880	1880	1880	0
199	20240517	172500	727199244	1880	1880	1880	1880	0
200	20240517	172400	727199244	1880	1880	1880	1880	0
201	20240517	172300	727199244	1880	1880	1880	1880	0
202	20240517	172200	727199244	1880	1880	1880	1880	0
203	20240517	172100	727199244	1880	1880	1880	1880	0
204	20240517	172000	727199244	1880	1880	1880	1880	0
205	20240517	171900	727199244	1880	1880	1880	1880	0
206	20240517	171800	727199244	1880	1880	1880	1880	0
207	20240517	171700	727199244	1880	1880	1880	1880	0
208	20240517	171600	727199244	1880	1880	1880	1880	0
209	20240517	171500	727199244	1880	1880	1880	1880	0
210	20240517	171400	727199244	1880	1880	1880	1880	0
211	20240517	171300	727199244	1880	1880	1880	1880	0
212	20240517	171200	727199244	1880	1880	1880	1880	1959
213	20240517	171100	727199244	1880	1880	1880	1880	0
214	20240517	171000	727199244	1880	1880	1880	1880	0
215	20240517	170900	727199244	1880	1880	1880	1880	0
216	20240517	170800	727199244	1880	1880	1880	1880	0
217	20240517	170700	727199244	1880	1880	1880	1880	0
218	20240517	170600	727199244	1880	1880	1880	1880	0
219	20240517	170500	727199244	1880	1880	1880	1880	0
220	20240517	170400	727199244	1880	1880	1880	1880	0
221	20240517	170300	727199244	1880	1880	1880	1880	0
222	20240517	170200	727199244	1880	1880	1880	1880	0
223	20240517	170100	727199244	1880	1880	1880	1880	0
224	20240517	170000	727199244	1880	1880	1880	1880	0
225	20240517	165900	727199244	1880	1880	1880	1880	0
226	20240517	165800	727199244	1880	1880	1880	1880	0
227	20240517	165700	727199244	1880	1880	1880	1880	0
228	20240517	165600	727199244	1880	1880	1880	1880	0
229	20240517	165500	727199244	1880	1880	1880	1880	0
230	20240517	165400	727199244	1880	1880	1880	1880	0
231	20240517	165300	727199244	1880	1880	1880	1880	0
232	20240517	165200	727199244	1880	1880	1880	1880	0
233	20240517	165100	727199244	1880	1880	1880	1880	0
234	20240517	165000	727199244	1880	1880	1880	1880	0
235	20240517	164900	727199244	1880	1880	1880	1880	0
236	20240517	164800	727199244	1880	1880	1880	1880	0
237	20240517	164700	727199244	1880	1880	1880	1880	0
238	20240517	164600	727199244	1880	1880	1880	1880	0
239	20240517	164500	727199244	1880	1880	1880	1880	0
240	20240517	164400	727199244	1880	1880	1880	1880	0
241	20240517	164300	727199244	1880	1880	1880	1880	0
242	20240517	164200	727199244	1880	1880	1880	1880	1959
243	20240517	164100	727199244	1880	1880	1880	1880	0
244	20240517	164000	727199244	1880	1880	1880	1880	0
245	20240517	163900	727199244	1880	1880	1880	1880	0
246	20240517	163800	727199244	1880	1880	1880	1880	0
247	20240517	163700	727199244	1880	1880	1880	1880	0
248	20240517	163600	727199244	1880	1880	1880	1880	0
249	20240517	163500	727199244	1880	1880	1880	1880	0
250	20240517	163400	727199244	1880	1880	1880	1880	0
251	20240517	163300	727199244	1880	1880	1880	1880	0
252	20240517	163200	727199244	1880	1880	1880	1880	0
253	20240517	163100	727199244	1880	1880	1880	1880	0
254	20240517	163000	727199244	1880	1880	1880	1880	0
255	20240517	162900	727199244	1880	1880	1880	1880	0
256	20240517	162800	727199244	1880	1880	1880	1880	0
257	20240517	162700	727199244	1880	1880	1880	1880	0
258	20240517	162600	727199244	1880	1880	1880	1880	0
259	20240517	162500	727199244	1880	1880	1880	1880	0
260	20240517	162400	727199244	1880	1880	1880	1880	0
261	20240517	162300	727199244	1880	1880	1880	1880	0
262	20240517	162200	727199244	1880	1880	1880	1880	0
263	20240517	162100	727199244	1880	1880	1880	1880	0
264	20240517	162000	727199244	1880	1880	1880	1880	0
265	20240517	161900	727199244	1880	1880	1880	1880	0
266	20240517	161800	727199244	1880	1880	1880	1880	0
267	20240517	161700	727199244	1880	1880	1880	1880	0
268	20240517	161600	727199244	1880	1880	1880	1880	0
269	20240517	161500	727199244	1880	1880	1880	1880	0
270	20240517	161400	727199244	1880	1880	1880	1880	0
271	20240517	161300	727199244	1880	1880	1880	1880	0
272	20240517	161200	727199244	1880	1880	1880	1880	1959
273	20240517	161100	727199244	1880	1880	1880	1880	0
274	20240517	161000	727199244	1880	1880	1880	1880	0
275	20240517	160900	727199244	1880	1880	1880	1880	0
276	20240517	160800	727199244	1880	1880	1880	1880	0
277	20240517	160700	727199244	1880	1880	1880	1880	0
278	20240517	160600	727199244	1880	1880	1880	1880	0
279	20240517	160500	727199244	1880	1880	1880	1880	0
280	20240517	160400	727199244	1880	1880	1880	1880	0
281	20240517	160300	727199244	1880	1880	1880	1880	0
282	20240517	160200	727199244	1880	1880	1880	1880	0
283	20240517	160100	727199244	1880	1880	1880	1880	0
284	20240517	160000	727199244	1880	1880	1880	1880	0
285	20240517	155900	727199244	1880	1880	1880	1880	0
286	20240517	155800	727199244	1880	1880	1880	1880	0
287	20240517	155700	727199244	1880	1880	1880	1880	0
288	20240517	155600	727199244	1880	1880	1880	1880	0
289	20240517	155500	727199244	1880	1880	1880	1880	0
290	20240517	155400	727199244	1880	1880	1880	1880	0
291	20240517	155300	727199244	1880	1880	1880	1880	0
292	20240517	155200	727199244	1880	1880	1880	1880	0
293	20240517	155100	727199244	1880	1880	1880	1880	0
294	20240517	155000	727199244	1880	1880	1880	1880	0
295	20240517	154900	727199244	1880	1880	1880	1880	0
296	20240517	154800	727199244	1880	1880	1880	1880	0
297	20240517	154700	727199244	1880	1880	1880	1880	0
298	20240517	154600	727199244	1880	1880	1880	1880	0
299	20240517	154500	727199244	1880	1880	1880	1880	0
300	20240517	154400	727199244	1880	1880	1880	1880	0
301	20240517	154300	727199244	1880	1880	1880	1880	0
302	20240517	154200	727199244	1880	1880	1880	1880	1959
303	20240517	154100	727199244	1880	1880	1880	1880	0
304	20240517	154000	727199244	1880	1880	1880	1880	0
305	20240517	153900	727199244	1880	1880	1880	1880	0
306	20240517	153800	727199244	1880	1880	1880	1880	0
307	20240517	153700	727199244	1880	1880	1880	1880	0
308	20240517	153600	727199244	1880	1880	1880	1880	0
309	20240517	153500	727199244	1880	1880	1880	1880	0
310	20240517	153400	727199244	1880	1880	1880	1880	0
311	20240517	153300	727199244	1880	1880	1880	1880	0
312	20240517	153200	727199244	1880	1880	1880	1880	0
313	20240517	153100	727199244	1880	1880	1880	1880	0
314	20240517	153000	727199244	1880	1880	1880	1880	1959
315	20240517	152900	723516324	1888	1888	1888	1888	0
316	20240517	152800	723516324	1888	1888	1888	1888	0
317	20240517	152700	723516324	1888	1888	1888	1888	0
318	20240517	152600	723516324	1888	1888	1888	1888	0
319	20240517	152500	723516324	1888	1888	1888	1888	0
320	20240517	152400	723516324	1888	1888	1888	1888	0
321	20240517	152300	723516324	1888	1888	1888	1888	0
322	20240517	152200	723516324	1888	1888	1888	1888	0
323	20240517	152100	723516324	1888	1888	1888	1888	0
324	20240517	152000	723516324	1888	1888	1888	1888	0
325	20240517	151900	723516324	1888	1881	1888	1880	1073
326	20240517	151800	721498826	1889	1889	1889	1881	1601
327	20240517	151700	718484685	1890	1885	1893	1883	3128
328	20240517	151600	712593373	1892	1892	1892	1892	5
329	20240517	151500	712583913	1892	1892	1892	1892	5
330	20240517	151400	712574453	1893	1893	1893	1893	0
331	20240517	151300	712574453	1893	1893	1893	1893	0
332	20240517	151200	712574453	1893	1893	1893	1893	0
333	20240517	151100	712574453	1893	1893	1893	1893	1
334	20240517	151000	712572560	1883	1890	1894	1883	2914
335	20240517	150900	707073056	1894	1894	1894	1894	12
336	20240517	150800	707050328	1894	1894	1894	1894	11
337	20240517	150700	707029494	1889	1889	1889	1889	480
338	20240517	150600	706122774	1889	1894	1894	1889	2307
339	20240517	150500	701764326	1890	1890	1890	1890	21
340	20240517	150400	701724636	1895	1895	1895	1895	0
341	20240517	150300	701724636	1895	1894	1895	1894	100
342	20240517	150200	701535140	1895	1895	1895	1895	0
343	20240517	150100	701535140	1895	1889	1896	1889	1723
344	20240517	150000	698280375	1889	1889	1889	1889	524
345	20240517	145900	697290539	1891	1891	1891	1891	0
346	20240517	145800	697290539	1891	1891	1891	1891	0
347	20240517	145700	697290539	1891	1891	1891	1891	248
348	20240517	145600	696821571	1892	1892	1892	1892	569
349	20240517	145500	695745023	1896	1896	1896	1896	0
350	20240517	145400	695745023	1896	1896	1896	1896	0
351	20240517	145300	695745023	1896	1896	1896	1896	7
352	20240517	145200	695731751	1895	1895	1895	1895	21
353	20240517	145100	695691956	1895	1895	1895	1895	79
354	20240517	145000	695542251	1895	1895	1895	1895	0
355	20240517	144900	695542251	1895	1895	1895	1895	30
356	20240517	144800	695485401	1891	1891	1891	1891	0
357	20240517	144700	695485401	1891	1891	1891	1891	2969
358	20240517	144600	689871022	1891	1891	1891	1891	0
359	20240517	144500	689871022	1891	1891	1891	1891	10
360	20240517	144400	689852112	1891	1891	1891	1891	1
361	20240517	144300	689850221	1888	1888	1888	1888	70
362	20240517	144200	689718061	1891	1891	1891	1891	0
363	20240517	144100	689718061	1891	1891	1891	1891	529
364	20240517	144000	688717722	1886	1886	1886	1886	693
365	20240517	143900	687410724	1886	1890	1890	1886	2090
366	20240517	143800	683468971	1890	1890	1890	1890	0
367	20240517	143700	683468971	1890	1890	1890	1890	1319
368	20240517	143600	680976061	1890	1888	1890	1888	981
369	20240517	143500	679122809	1886	1886	1886	1886	0
370	20240517	143400	679122809	1886	1887	1887	1886	2000
371	20240517	143300	675350704	1887	1888	1888	1887	309
372	20240517	143200	674767512	1888	1888	1888	1888	1052
373	20240517	143100	672781336	1889	1889	1889	1889	176
374	20240517	143000	672448872	1889	1889	1891	1889	59
375	20240517	142900	672337405	1890	1891	1891	1890	2000
376	20240517	142800	668557403	1891	1892	1892	1891	383
377	20240517	142700	667833147	1892	1892	1892	1892	549
378	20240517	142600	666794439	1894	1894	1894	1894	0
379	20240517	142500	666794439	1894	1894	1894	1894	1
380	20240517	142400	666792545	1893	1893	1893	1893	201
381	20240517	142300	666412052	1894	1894	1894	1894	9
382	20240517	142200	666395006	1894	1894	1894	1894	0
383	20240517	142100	666395006	1894	1894	1894	1894	429
384	20240517	142000	665582480	1894	1894	1894	1894	10
385	20240517	141900	665563540	1895	1895	1895	1895	0
386	20240517	141800	665563540	1895	1895	1895	1895	0
387	20240517	141700	665563540	1895	1895	1895	1895	158
388	20240517	141600	665264130	1895	1895	1895	1895	0
389	20240517	141500	665264130	1895	1895	1895	1895	0
390	20240517	141400	665264130	1895	1895	1895	1895	233
391	20240517	141300	664822595	1899	1898	1899	1898	147
392	20240517	141200	664543588	1896	1896	1896	1896	0
393	20240517	141100	664543588	1896	1896	1896	1896	0
394	20240517	141000	664543588	1896	1896	1896	1896	16
395	20240517	140900	664513252	1896	1896	1896	1896	0
396	20240517	140800	664513252	1896	1896	1896	1896	0
397	20240517	140700	664513252	1896	1899	1899	1896	2
398	20240517	140600	664509457	1899	1897	1899	1897	87
399	20240517	140500	664344337	1897	1897	1897	1897	0
400	20240517	140400	664344337	1897	1897	1897	1897	1
401	20240517	140300	664342440	1898	1898	1898	1898	1
402	20240517	140200	664340542	1899	1899	1899	1899	0
403	20240517	140100	664340542	1899	1899	1899	1899	1
404	20240517	140000	664338643	1900	1903	1903	1900	803
405	20240517	135900	662810940	1903	1903	1903	1903	1
406	20240517	135800	662809037	1904	1904	1904	1904	0
407	20240517	135700	662809037	1904	1904	1904	1904	1000
408	20240517	135600	660905037	1905	1904	1905	1904	2004
409	20240517	135500	657088437	1892	1892	1892	1892	10
410	20240517	135400	657069517	1892	1902	1905	1892	3730
411	20240517	135300	649967481	1902	1900	1902	1900	7200
412	20240517	135200	636280829	1890	1890	1900	1890	89
413	20240517	135100	636112369	1890	1890	1892	1890	1929
414	20240517	135000	632465959	1890	1892	1892	1890	1635
415	20240517	134900	629375761	1900	1900	1900	1900	300
416	20240517	134800	628805761	1900	1900	1900	1900	0
417	20240517	134700	628805761	1900	1900	1900	1900	36
418	20240517	134600	628737361	1892	1892	1892	1892	9
419	20240517	134500	628720333	1892	1892	1892	1892	0
420	20240517	134400	628720333	1892	1892	1892	1892	50
421	20240517	134300	628625733	1890	1890	1890	1890	494
422	20240517	134200	627692073	1891	1892	1892	1891	1477
423	20240517	134100	624898063	1893	1893	1893	1893	0
424	20240517	134000	624898063	1893	1894	1895	1893	616
425	20240517	133900	623731450	1894	1894	1894	1894	0
426	20240517	133800	623731450	1894	1894	1894	1894	414
427	20240517	133700	622947334	1894	1894	1894	1894	1
428	20240517	133600	622945440	1895	1895	1895	1895	0
429	20240517	133500	622945440	1895	1895	1895	1895	0
430	20240517	133400	622945440	1895	1895	1895	1895	1809
431	20240517	133300	619517385	1895	1895	1895	1895	0
432	20240517	133200	619517385	1895	1895	1895	1895	5
433	20240517	133100	619507910	1895	1895	1895	1894	753
434	20240517	133000	618080976	1895	1895	1895	1895	103
435	20240517	132900	617885791	1895	1895	1895	1895	1
436	20240517	132800	617883896	1895	1895	1895	1895	1
437	20240517	132700	617882001	1900	1900	1900	1900	0
438	20240517	132600	617882001	1900	1900	1900	1900	0
439	20240517	132500	617882001	1900	1900	1900	1900	3
440	20240517	132400	617876301	1900	1900	1900	1900	0
441	20240517	132300	617876301	1900	1900	1900	1900	0
442	20240517	132200	617876301	1900	1900	1900	1900	500
443	20240517	132100	616926301	1892	1892	1902	1892	252
444	20240517	132000	616447518	1903	1903	1903	1903	0
445	20240517	131900	616447518	1903	1903	1903	1903	0
446	20240517	131800	616447518	1903	1903	1903	1903	0
447	20240517	131700	616447518	1903	1903	1903	1903	0
448	20240517	131600	616447518	1903	1903	1903	1903	525
449	20240517	131500	615448443	1903	1902	1903	1902	2
450	20240517	131400	615444638	1891	1891	1891	1891	0
451	20240517	131300	615444638	1891	1892	1892	1891	940
452	20240517	131200	613666258	1892	1895	1895	1892	1290
453	20240517	131100	611223242	1904	1897	1904	1895	802
454	20240517	131000	609702585	1906	1906	1906	1906	0
455	20240517	130900	609702585	1906	1906	1906	1906	0
456	20240517	130800	609702585	1906	1906	1906	1906	0
457	20240517	130700	609702585	1906	1906	1906	1906	0
458	20240517	130600	609702585	1906	1906	1906	1901	3
459	20240517	130500	609696872	1901	1901	1901	1901	1
460	20240517	130400	609694971	1907	1907	1907	1907	0
461	20240517	130300	609694971	1907	1907	1907	1907	0
462	20240517	130200	609694971	1907	1907	1907	1907	0
463	20240517	130100	609694971	1907	1907	1907	1907	0
464	20240517	130000	609694971	1907	1907	1907	1907	0
465	20240517	125900	609694971	1907	1900	1907	1898	1688
466	20240517	125800	606490614	1900	1900	1900	1900	0
467	20240517	125700	606490614	1900	1902	1902	1900	288
468	20240517	125600	605943390	1900	1900	1900	1900	0
469	20240517	125500	605943390	1900	1900	1900	1900	0
470	20240517	125400	605943390	1900	1900	1900	1900	0
471	20240517	125300	605943390	1900	1902	1902	1900	2000
472	20240517	125200	602142925	1902	1902	1902	1902	0
473	20240517	125100	602142925	1902	1903	1903	1902	458
474	20240517	125000	601271452	1903	1908	1908	1903	4300
475	20240517	124900	593075661	1907	1907	1907	1907	500
476	20240517	124800	592122161	1908	1908	1908	1908	0
477	20240517	124700	592122161	1908	1908	1908	1908	50
478	20240517	124600	592026761	1907	1907	1907	1907	79
479	20240517	124500	591876108	1907	1907	1907	1907	0
480	20240517	124400	591876108	1907	1907	1907	1907	0
481	20240517	124300	591876108	1907	1907	1907	1907	50
482	20240517	124200	591780758	1907	1907	1907	1907	77
483	20240517	124100	591633919	1906	1907	1907	1906	102
484	20240517	124000	591439407	1907	1907	1907	1907	0
485	20240517	123900	591439407	1907	1907	1907	1907	563
486	20240517	123800	590365766	1908	1908	1908	1908	2
487	20240517	123700	590361950	1908	1908	1908	1908	0
488	20240517	123600	590361950	1908	1908	1908	1908	90
489	20240517	123500	590190230	1908	1908	1908	1908	10
490	20240517	123400	590171150	1909	1909	1909	1909	100
491	20240517	123300	589980250	1909	1909	1909	1909	0
492	20240517	123200	589980250	1909	1909	1909	1907	127
493	20240517	123100	589738057	1907	1908	1909	1907	151
494	20240517	123000	589449924	1908	1908	1908	1908	26
495	20240517	122900	589400316	1907	1907	1907	1907	0
496	20240517	122800	589400316	1907	1907	1907	1907	1
497	20240517	122700	589398409	1907	1908	1908	1907	1050
498	20240517	122600	587395274	1909	1908	1909	1908	168
499	20240517	122500	587074729	1910	1910	1910	1910	100
500	20240517	122400	586883729	1910	1910	1910	1908	260
501	20240517	122300	586387445	1907	1907	1907	1907	0
502	20240517	122200	586387445	1907	1907	1907	1907	505
503	20240517	122100	585424410	1907	1908	1908	1907	171
504	20240517	122000	585098143	1911	1911	1911	1911	0
505	20240517	121900	585098143	1911	1908	1911	1908	511
506	20240517	121800	584122152	1908	1908	1908	1908	100
507	20240517	121700	583931352	1909	1909	1909	1909	50
508	20240517	121600	583835902	1908	1908	1908	1908	1
509	20240517	121500	583833994	1908	1908	1908	1908	2
510	20240517	121400	583830178	1912	1912	1912	1912	0
511	20240517	121300	583830178	1912	1912	1912	1912	0
512	20240517	121200	583830178	1912	1912	1912	1912	0
513	20240517	121100	583830178	1912	1912	1912	1912	10
514	20240517	121000	583811058	1909	1909	1909	1909	0
515	20240517	120900	583811058	1909	1909	1909	1909	0
516	20240517	120800	583811058	1909	1909	1911	1909	10082
517	20240517	120700	564563451	1909	1909	1909	1909	201
518	20240517	120600	564179742	1911	1911	1911	1911	10
519	20240517	120500	564160632	1911	1911	1911	1911	0
520	20240517	120400	564160632	1911	1911	1911	1911	0
521	20240517	120300	564160632	1911	1912	1912	1909	3
522	20240517	120200	564154900	1910	1910	1910	1910	0
523	20240517	120100	564154900	1910	1912	1912	1910	14327
524	20240517	120000	536789584	1910	1910	1910	1910	99
525	20240517	115900	536600494	1910	1910	1910	1910	200
526	20240517	115800	536218494	1910	1910	1910	1910	0
527	20240517	115700	536218494	1910	1910	1910	1910	329
528	20240517	115600	535590104	1910	1910	1910	1910	178
529	20240517	115500	535250124	1911	1911	1911	1911	47
530	20240517	115400	535160307	1911	1911	1911	1911	1
531	20240517	115300	535158396	1911	1911	1911	1911	1
532	20240517	115200	535156485	1912	1911	1912	1911	290
533	20240517	115100	534602127	1910	1910	1910	1910	54
534	20240517	115000	534498987	1911	1912	1912	1911	506
535	20240517	114900	533531521	1910	1910	1910	1910	460
536	20240517	114800	532652921	1910	1910	1910	1910	82
537	20240517	114700	532496301	1910	1910	1910	1910	0
538	20240517	114600	532496301	1910	1910	1910	1910	2444
539	20240517	114500	527828261	1910	1910	1910	1910	1357
540	20240517	114400	525236391	1910	1910	1910	1910	10
541	20240517	114300	525217291	1912	1912	1912	1912	3
542	20240517	114200	525211555	1910	1911	1911	1910	1045
543	20240517	114100	523214901	1911	1907	1912	1907	11871
544	20240517	114000	500546047	1906	1907	1907	1906	2
545	20240517	113900	500542234	1907	1907	1907	1907	16
546	20240517	113800	500511722	1907	1902	1907	1902	2
547	20240517	113700	500507913	1907	1907	1907	1907	0
548	20240517	113600	500507913	1907	1907	1907	1907	940
549	20240517	113500	498715333	1907	1905	1907	1905	2000
550	20240517	113400	494903446	1905	1905	1905	1905	1344
551	20240517	113300	492343126	1905	1903	1905	1903	113
552	20240517	113200	492128085	1903	1903	1903	1898	4
553	20240517	113100	492120483	1898	1898	1898	1898	1
554	20240517	113000	492118585	1899	1899	1899	1899	1945
555	20240517	112900	488425030	1904	1899	1904	1899	64
556	20240517	112800	488303489	1904	1903	1904	1903	45
557	20240517	112700	488217853	1896	1896	1904	1896	90
558	20240517	112600	488047205	1905	1904	1905	1904	1047
559	20240517	112500	486053667	1905	1905	1905	1905	0
560	20240517	112400	486053667	1905	1895	1905	1895	3
561	20240517	112300	486047972	1905	1904	1905	1904	2
562	20240517	112200	486044163	1905	1905	1905	1905	7
563	20240517	112100	486030828	1905	1905	1905	1905	1
564	20240517	112000	486028923	1905	1905	1905	1905	0
565	20240517	111900	486028923	1905	1895	1905	1893	1476
566	20240517	111800	483227876	1894	1897	1897	1894	2520
567	20240517	111700	478452519	1906	1906	1906	1906	0
568	20240517	111600	478452519	1906	1906	1906	1906	0
569	20240517	111500	478452519	1906	1906	1906	1906	0
570	20240517	111400	478452519	1906	1906	1906	1906	168
571	20240517	111300	478132311	1906	1901	1906	1901	2
572	20240517	111200	478128504	1896	1896	1896	1896	0
573	20240517	111100	478128504	1896	1896	1896	1896	0
574	20240517	111000	478128504	1896	1896	1896	1896	1
575	20240517	110900	478126608	1907	1907	1907	1907	0
576	20240517	110800	478126608	1907	1907	1907	1907	0
577	20240517	110700	478126608	1907	1902	1907	1902	2
578	20240517	110600	478122799	1897	1898	1898	1897	50
579	20240517	110500	478027948	1907	1907	1907	1907	11
580	20240517	110400	478006971	1907	1907	1907	1907	810
581	20240517	110300	476462301	1906	1902	1907	1902	2270
582	20240517	110200	472135683	1908	1908	1908	1908	3
583	20240517	110100	472129959	1908	1908	1908	1908	0
584	20240517	110000	472129959	1908	1898	1908	1898	208
585	20240517	105900	471735145	1898	1898	1898	1898	303
586	20240517	105800	471160051	1898	1898	1898	1898	12
587	20240517	105700	471137275	1909	1909	1909	1909	2
588	20240517	105600	471133457	1897	1897	1897	1897	75
589	20240517	105500	470991182	1899	1899	1899	1899	150
590	20240517	105400	470706332	1899	1899	1899	1899	50
591	20240517	105300	470611382	1899	1899	1899	1899	22
592	20240517	105200	470569604	1899	1899	1899	1899	0
593	20240517	105100	470569604	1899	1902	1902	1899	6
594	20240517	105000	470558195	1908	1908	1908	1908	1
595	20240517	104900	470556287	1908	1908	1908	1908	0
596	20240517	104800	470556287	1908	1908	1908	1908	0
597	20240517	104700	470556287	1908	1908	1908	1908	1600
598	20240517	104600	467503487	1908	1908	1908	1908	10
599	20240517	104500	467484407	1898	1900	1900	1898	245
600	20240517	104400	467019335	1899	1899	1899	1899	1
601	20240517	104300	467017436	1908	1908	1908	1908	1
602	20240517	104200	467015528	1898	1898	1898	1898	1
603	20240517	104100	467013630	1897	1910	1910	1897	2
604	20240517	104000	467009823	1910	1909	1910	1909	104
605	20240517	103900	466811286	1910	1910	1910	1910	0
606	20240517	103800	466811286	1910	1910	1910	1910	489
607	20240517	103700	465877296	1910	1909	1910	1897	70
608	20240517	103600	465743689	1909	1902	1909	1902	5
609	20240517	103500	465734155	1909	1905	1909	1905	56
610	20240517	103400	465627443	1905	1897	1905	1897	10105
611	20240517	103300	446458218	1902	1902	1905	1902	4842
612	20240517	103200	437248674	1902	1902	1902	1902	0
613	20240517	103100	437248674	1902	1902	1902	1902	0
614	20240517	103000	437248674	1902	1902	1902	1902	0
615	20240517	102900	437248674	1902	1900	1902	1900	3493
616	20240517	102800	430611944	1894	1900	1900	1894	549
617	20240517	102700	429571558	1896	1896	1896	1896	0
618	20240517	102600	429571558	1896	1900	1900	1896	500
619	20240517	102500	428623378	1905	1905	1905	1905	2
620	20240517	102400	428619568	1905	1909	1909	1905	2
621	20240517	102300	428615754	1910	1911	1911	1895	1553
622	20240517	102200	425670360	1911	1910	1911	1910	2
623	20240517	102100	425666539	1909	1907	1909	1907	4
624	20240517	102000	425658907	1912	1912	1912	1912	0
625	20240517	101900	425658907	1912	1912	1912	1912	0
626	20240517	101800	425658907	1912	1912	1912	1912	0
627	20240517	101700	425658907	1912	1912	1912	1912	0
628	20240517	101600	425658907	1912	1912	1912	1912	10
629	20240517	101500	425639787	1912	1905	1912	1905	1000
630	20240517	101400	423728828	1905	1900	1905	1900	13
631	20240517	101300	423704068	1896	1899	1899	1896	3000
632	20240517	101200	418007707	1900	1900	1900	1900	4000
633	20240517	101100	410407707	1900	1908	1908	1900	14
634	20240517	101000	410381099	1900	1900	1901	1900	750
635	20240517	100900	408956079	1910	1910	1910	1910	0
636	20240517	100800	408956079	1910	1910	1910	1899	1249
637	20240517	100700	406583045	1912	1912	1912	1912	0
638	20240517	100600	406583045	1912	1902	1912	1900	836
639	20240517	100500	404993912	1900	1912	1912	1900	8433
640	20240517	100400	388967186	1912	1912	1912	1912	2
641	20240517	100300	388963362	1912	1912	1912	1912	1
642	20240517	100200	388961450	1913	1914	1914	1910	724
643	20240517	100100	387578599	1910	1910	1914	1910	2110
644	20240517	100000	383548386	1914	1913	1914	1912	2270
645	20240517	095900	379205946	1914	1915	1918	1914	45
646	20240517	095800	379119796	1918	1917	1918	1917	2577
647	20240517	095700	374178644	1917	1911	1918	1911	9268
648	20240517	095600	356434381	1912	1911	1912	1911	328
649	20240517	095500	355807572	1911	1911	1911	1910	1271
650	20240517	095400	353378991	1911	1909	1911	1909	2866
651	20240517	095300	347904273	1909	1909	1909	1909	250
652	20240517	095200	347427023	1910	1910	1910	1910	0
653	20240517	095100	347427023	1910	1908	1910	1899	6821
654	20240517	095000	334436627	1908	1908	1908	1908	11
655	20240517	094900	334415639	1905	1905	1905	1905	0
656	20240517	094800	334415639	1905	1908	1908	1905	306
657	20240517	094700	333831806	1908	1908	1908	1908	56
658	20240517	094600	333724958	1908	1908	1908	1908	259
659	20240517	094500	333230786	1908	1905	1909	1905	1002
660	20240517	094400	331320283	1908	1903	1908	1903	5358
661	20240517	094300	321111524	1903	1903	1903	1903	130
662	20240517	094200	320864134	1899	1902	1902	1899	3877
663	20240517	094100	313493371	1902	1902	1902	1902	0
664	20240517	094000	313493371	1902	1902	1902	1902	1027
665	20240517	093900	311540017	1903	1901	1903	1901	5711
666	20240517	093800	300673691	1901	1902	1902	1901	600
667	20240517	093700	299533069	1903	1902	1903	1900	8502
668	20240517	093600	283369893	1902	1903	1903	1901	1141
669	20240517	093500	281199709	1903	1904	1908	1903	1517
670	20240517	093400	278311972	1903	1909	1909	1903	206
671	20240517	093300	277919948	1903	1904	1910	1903	9493
672	20240517	093200	259852947	1904	1904	1904	1904	174
673	20240517	093100	259521651	1905	1906	1906	1904	1601
674	20240517	093000	256471919	1911	1905	1911	1905	2812
675	20240517	092900	251114873	1905	1905	1905	1905	26
676	20240517	092800	251065343	1912	1905	1912	1905	1919
677	20240517	092700	247409067	1905	1905	1906	1905	2000
678	20240517	092600	243598939	1905	1908	1908	1905	142
679	20240517	092500	243328073	1908	1908	1908	1908	1750
680	20240517	092400	239989073	1908	1908	1908	1905	1093
681	20240517	092300	237903761	1908	1907	1908	1905	1778
682	20240517	092200	234515499	1913	1914	1914	1913	101
683	20240517	092100	234322285	1914	1913	1914	1913	300
684	20240517	092000	233748086	1915	1916	1916	1912	4186
685	20240517	091900	225731999	1916	1911	1916	1904	7902
686	20240517	091800	210619225	1914	1914	1914	1911	1206
687	20240517	091700	208314541	1911	1906	1911	1903	1287
688	20240517	091600	205860069	1902	1914	1915	1902	1994
689	20240517	091500	202064454	1916	1905	1917	1905	2184
690	20240517	091400	197897263	1910	1920	1920	1909	6261
691	20240517	091300	185938902	1920	1915	1920	1910	2016
692	20240517	091200	182075680	1910	1919	1935	1910	18329
693	20240517	091100	146757689	1918	1909	1918	1900	34306
694	20240517	091000	81273213	1909	1910	1910	1895	8562
695	20240517	090900	64938633	1900	1905	1910	1900	8168
696	20240517	090800	49382852	1903	1892	1903	1892	8357
697	20240517	090700	33534050	1892	1892	1892	1892	37
698	20240517	090600	33464046	1892	1892	1892	1892	1
699	20240517	090500	33462154	1884	1893	1893	1884	1607
700	20240517	090400	30425476	1893	1889	1893	1889	4356
701	20240517	090300	22189430	1889	1894	1894	1889	1444
702	20240517	090200	19460316	1880	1895	1895	1880	3314
703	20240517	090100	13221151	1895	1883	1895	1880	1201
704	20240517	090000	10961704	1883	1890	1890	1883	5803