KissMeData/083470/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195200	182232240	1896	1896	1896	1896	5842
3	20240517	195100	182232240	1896	1896	1896	1896	0
4	20240517	195000	182232240	1896	1896	1896	1896	0
5	20240517	194900	182232240	1896	1896	1896	1896	0
6	20240517	194800	182232240	1896	1896	1896	1896	0
7	20240517	194700	182232240	1896	1896	1896	1896	0
8	20240517	194600	182232240	1896	1896	1896	1896	0
9	20240517	194500	182232240	1896	1896	1896	1896	0
10	20240517	194400	182232240	1896	1896	1896	1896	0
11	20240517	194300	182232240	1896	1896	1896	1896	0
12	20240517	194200	182232240	1896	1896	1896	1896	0
13	20240517	194100	182232240	1896	1896	1896	1896	0
14	20240517	194000	182232240	1896	1896	1896	1896	0
15	20240517	193900	182232240	1896	1896	1896	1896	0
16	20240517	193800	182232240	1896	1896	1896	1896	0
17	20240517	193700	182232240	1896	1896	1896	1896	0
18	20240517	193600	182232240	1896	1896	1896	1896	0
19	20240517	193500	182232240	1896	1896	1896	1896	0
20	20240517	193400	182232240	1896	1896	1896	1896	0
21	20240517	193300	182232240	1896	1896	1896	1896	0
22	20240517	193200	182232240	1896	1896	1896	1896	0
23	20240517	193100	182232240	1896	1896	1896	1896	0
24	20240517	193000	182232240	1896	1896	1896	1896	0
25	20240517	192900	182232240	1896	1896	1896	1896	0
26	20240517	192800	182232240	1896	1896	1896	1896	0
27	20240517	192700	182232240	1896	1896	1896	1896	0
28	20240517	192600	182232240	1896	1896	1896	1896	0
29	20240517	192500	182232240	1896	1896	1896	1896	0
30	20240517	192400	182232240	1896	1896	1896	1896	0
31	20240517	192300	182232240	1896	1896	1896	1896	0
32	20240517	192200	182232240	1896	1896	1896	1896	5842
33	20240517	192100	182232240	1896	1896	1896	1896	0
34	20240517	192000	182232240	1896	1896	1896	1896	0
35	20240517	191900	182232240	1896	1896	1896	1896	0
36	20240517	191800	182232240	1896	1896	1896	1896	0
37	20240517	191700	182232240	1896	1896	1896	1896	0
38	20240517	191600	182232240	1896	1896	1896	1896	0
39	20240517	191500	182232240	1896	1896	1896	1896	0
40	20240517	191400	182232240	1896	1896	1896	1896	0
41	20240517	191300	182232240	1896	1896	1896	1896	0
42	20240517	191200	182232240	1896	1896	1896	1896	0
43	20240517	191100	182232240	1896	1896	1896	1896	0
44	20240517	191000	182232240	1896	1896	1896	1896	0
45	20240517	190900	182232240	1896	1896	1896	1896	0
46	20240517	190800	182232240	1896	1896	1896	1896	0
47	20240517	190700	182232240	1896	1896	1896	1896	0
48	20240517	190600	182232240	1896	1896	1896	1896	0
49	20240517	190500	182232240	1896	1896	1896	1896	0
50	20240517	190400	182232240	1896	1896	1896	1896	0
51	20240517	190300	182232240	1896	1896	1896	1896	0
52	20240517	190200	182232240	1896	1896	1896	1896	0
53	20240517	190100	182232240	1896	1896	1896	1896	0
54	20240517	190000	182232240	1896	1896	1896	1896	0
55	20240517	185900	182232240	1896	1896	1896	1896	0
56	20240517	185800	182232240	1896	1896	1896	1896	0
57	20240517	185700	182232240	1896	1896	1896	1896	0
58	20240517	185600	182232240	1896	1896	1896	1896	0
59	20240517	185500	182232240	1896	1896	1896	1896	0
60	20240517	185400	182232240	1896	1896	1896	1896	0
61	20240517	185300	182232240	1896	1896	1896	1896	0
62	20240517	185200	182232240	1896	1896	1896	1896	5842
63	20240517	185100	182232240	1896	1896	1896	1896	0
64	20240517	185000	182232240	1896	1896	1896	1896	0
65	20240517	184900	182232240	1896	1896	1896	1896	0
66	20240517	184800	182232240	1896	1896	1896	1896	0
67	20240517	184700	182232240	1896	1896	1896	1896	0
68	20240517	184600	182232240	1896	1896	1896	1896	0
69	20240517	184500	182232240	1896	1896	1896	1896	0
70	20240517	184400	182232240	1896	1896	1896	1896	0
71	20240517	184300	182232240	1896	1896	1896	1896	0
72	20240517	184200	182232240	1896	1896	1896	1896	0
73	20240517	184100	182232240	1896	1896	1896	1896	0
74	20240517	184000	182232240	1896	1896	1896	1896	0
75	20240517	183900	182232240	1896	1896	1896	1896	0
76	20240517	183800	182232240	1896	1896	1896	1896	0
77	20240517	183700	182232240	1896	1896	1896	1896	0
78	20240517	183600	182232240	1896	1896	1896	1896	0
79	20240517	183500	182232240	1896	1896	1896	1896	0
80	20240517	183400	182232240	1896	1896	1896	1896	0
81	20240517	183300	182232240	1896	1896	1896	1896	0
82	20240517	183200	182232240	1896	1896	1896	1896	0
83	20240517	183100	182232240	1896	1896	1896	1896	0
84	20240517	183000	182232240	1896	1896	1896	1896	0
85	20240517	182900	182232240	1896	1896	1896	1896	0
86	20240517	182800	182232240	1896	1896	1896	1896	0
87	20240517	182700	182232240	1896	1896	1896	1896	0
88	20240517	182600	182232240	1896	1896	1896	1896	0
89	20240517	182500	182232240	1896	1896	1896	1896	0
90	20240517	182400	182232240	1896	1896	1896	1896	0
91	20240517	182300	182232240	1896	1896	1896	1896	0
92	20240517	182200	182232240	1896	1896	1896	1896	5842
93	20240517	182100	182232240	1896	1896	1896	1896	0
94	20240517	182000	182232240	1896	1896	1896	1896	0
95	20240517	181900	182232240	1896	1896	1896	1896	0
96	20240517	181800	182232240	1896	1896	1896	1896	0
97	20240517	181700	182232240	1896	1896	1896	1896	0
98	20240517	181600	182232240	1896	1896	1896	1896	0
99	20240517	181500	182232240	1896	1896	1896	1896	0
100	20240517	181400	182232240	1896	1896	1896	1896	0
101	20240517	181300	182232240	1896	1896	1896	1896	0
102	20240517	181200	182232240	1896	1896	1896	1896	0
103	20240517	181100	182232240	1896	1896	1896	1896	0
104	20240517	181000	182232240	1896	1896	1896	1896	0
105	20240517	180900	182232240	1896	1896	1896	1896	0
106	20240517	180800	182232240	1896	1896	1896	1896	0
107	20240517	180700	182232240	1896	1896	1896	1896	0
108	20240517	180600	182232240	1896	1896	1896	1896	0
109	20240517	180500	182232240	1896	1896	1896	1896	0
110	20240517	180400	182232240	1896	1896	1896	1896	0
111	20240517	180300	182232240	1896	1896	1896	1896	0
112	20240517	180200	182232240	1896	1896	1896	1896	0
113	20240517	180100	182232240	1896	1896	1896	1896	0
114	20240517	180000	182232240	1896	1896	1896	1896	0
115	20240517	175900	182232240	1896	1896	1896	1896	0
116	20240517	175800	182232240	1896	1896	1896	1896	0
117	20240517	175700	182232240	1896	1896	1896	1896	0
118	20240517	175600	182232240	1896	1896	1896	1896	0
119	20240517	175500	182232240	1896	1896	1896	1896	0
120	20240517	175400	182232240	1896	1896	1896	1896	0
121	20240517	175300	182232240	1896	1896	1896	1896	0
122	20240517	175200	182232240	1896	1896	1896	1896	5842
123	20240517	175100	182232240	1896	1896	1896	1896	0
124	20240517	175000	182232240	1896	1896	1896	1896	0
125	20240517	174900	182232240	1896	1896	1896	1896	0
126	20240517	174800	182232240	1896	1896	1896	1896	0
127	20240517	174700	182232240	1896	1896	1896	1896	0
128	20240517	174600	182232240	1896	1896	1896	1896	0
129	20240517	174500	182232240	1896	1896	1896	1896	0
130	20240517	174400	182232240	1896	1896	1896	1896	0
131	20240517	174300	182232240	1896	1896	1896	1896	0
132	20240517	174200	182232240	1896	1896	1896	1896	0
133	20240517	174100	182232240	1896	1896	1896	1896	0
134	20240517	174000	182232240	1896	1896	1896	1896	0
135	20240517	173900	182232240	1896	1896	1896	1896	0
136	20240517	173800	182232240	1896	1896	1896	1896	0
137	20240517	173700	182232240	1896	1896	1896	1896	0
138	20240517	173600	182232240	1896	1896	1896	1896	0
139	20240517	173500	182232240	1896	1896	1896	1896	0
140	20240517	173400	182232240	1896	1896	1896	1896	0
141	20240517	173300	182232240	1896	1896	1896	1896	0
142	20240517	173200	182232240	1896	1896	1896	1896	0
143	20240517	173100	182232240	1896	1896	1896	1896	0
144	20240517	173000	182232240	1896	1896	1896	1896	0
145	20240517	172900	182232240	1896	1896	1896	1896	0
146	20240517	172800	182232240	1896	1896	1896	1896	0
147	20240517	172700	182232240	1896	1896	1896	1896	0
148	20240517	172600	182232240	1896	1896	1896	1896	0
149	20240517	172500	182232240	1896	1896	1896	1896	0
150	20240517	172400	182232240	1896	1896	1896	1896	0
151	20240517	172300	182232240	1896	1896	1896	1896	0
152	20240517	172200	182232240	1896	1896	1896	1896	5842
153	20240517	172100	182232240	1896	1896	1896	1896	0
154	20240517	172000	182232240	1896	1896	1896	1896	0
155	20240517	171900	182232240	1896	1896	1896	1896	0
156	20240517	171800	182232240	1896	1896	1896	1896	0
157	20240517	171700	182232240	1896	1896	1896	1896	0
158	20240517	171600	182232240	1896	1896	1896	1896	0
159	20240517	171500	182232240	1896	1896	1896	1896	0
160	20240517	171400	182232240	1896	1896	1896	1896	0
161	20240517	171300	182232240	1896	1896	1896	1896	0
162	20240517	171200	182232240	1896	1896	1896	1896	0
163	20240517	171100	182232240	1896	1896	1896	1896	0
164	20240517	171000	182232240	1896	1896	1896	1896	0
165	20240517	170900	182232240	1896	1896	1896	1896	0
166	20240517	170800	182232240	1896	1896	1896	1896	0
167	20240517	170700	182232240	1896	1896	1896	1896	0
168	20240517	170600	182232240	1896	1896	1896	1896	0
169	20240517	170500	182232240	1896	1896	1896	1896	0
170	20240517	170400	182232240	1896	1896	1896	1896	0
171	20240517	170300	182232240	1896	1896	1896	1896	0
172	20240517	170200	182232240	1896	1896	1896	1896	0
173	20240517	170100	182232240	1896	1896	1896	1896	0
174	20240517	170000	182232240	1896	1896	1896	1896	0
175	20240517	165900	182232240	1896	1896	1896	1896	0
176	20240517	165800	182232240	1896	1896	1896	1896	0
177	20240517	165700	182232240	1896	1896	1896	1896	0
178	20240517	165600	182232240	1896	1896	1896	1896	0
179	20240517	165500	182232240	1896	1896	1896	1896	0
180	20240517	165400	182232240	1896	1896	1896	1896	0
181	20240517	165300	182232240	1896	1896	1896	1896	0
182	20240517	165200	182232240	1896	1896	1896	1896	5842
183	20240517	165100	182232240	1896	1896	1896	1896	0
184	20240517	165000	182232240	1896	1896	1896	1896	0
185	20240517	164900	182232240	1896	1896	1896	1896	0
186	20240517	164800	182232240	1896	1896	1896	1896	0
187	20240517	164700	182232240	1896	1896	1896	1896	0
188	20240517	164600	182232240	1896	1896	1896	1896	0
189	20240517	164500	182232240	1896	1896	1896	1896	0
190	20240517	164400	182232240	1896	1896	1896	1896	0
191	20240517	164300	182232240	1896	1896	1896	1896	0
192	20240517	164200	182232240	1896	1896	1896	1896	0
193	20240517	164100	182232240	1896	1896	1896	1896	0
194	20240517	164000	182232240	1896	1896	1896	1896	0
195	20240517	163900	182232240	1896	1896	1896	1896	0
196	20240517	163800	182232240	1896	1896	1896	1896	0
197	20240517	163700	182232240	1896	1896	1896	1896	0
198	20240517	163600	182232240	1896	1896	1896	1896	0
199	20240517	163500	182232240	1896	1896	1896	1896	0
200	20240517	163400	182232240	1896	1896	1896	1896	0
201	20240517	163300	182232240	1896	1896	1896	1896	0
202	20240517	163200	182232240	1896	1896	1896	1896	0
203	20240517	163100	182232240	1896	1896	1896	1896	0
204	20240517	163000	182232240	1896	1896	1896	1896	0
205	20240517	162900	182232240	1896	1896	1896	1896	0
206	20240517	162800	182232240	1896	1896	1896	1896	0
207	20240517	162700	182232240	1896	1896	1896	1896	0
208	20240517	162600	182232240	1896	1896	1896	1896	0
209	20240517	162500	182232240	1896	1896	1896	1896	0
210	20240517	162400	182232240	1896	1896	1896	1896	0
211	20240517	162300	182232240	1896	1896	1896	1896	0
212	20240517	162200	182232240	1896	1896	1896	1896	5842
213	20240517	162100	182232240	1896	1896	1896	1896	0
214	20240517	162000	182232240	1896	1896	1896	1896	0
215	20240517	161900	182232240	1896	1896	1896	1896	0
216	20240517	161800	182232240	1896	1896	1896	1896	0
217	20240517	161700	182232240	1896	1896	1896	1896	0
218	20240517	161600	182232240	1896	1896	1896	1896	0
219	20240517	161500	182232240	1896	1896	1896	1896	0
220	20240517	161400	182232240	1896	1896	1896	1896	0
221	20240517	161300	182232240	1896	1896	1896	1896	0
222	20240517	161200	182232240	1896	1896	1896	1896	0
223	20240517	161100	182232240	1896	1896	1896	1896	0
224	20240517	161000	182232240	1896	1896	1896	1896	0
225	20240517	160900	182232240	1896	1896	1896	1896	0
226	20240517	160800	182232240	1896	1896	1896	1896	0
227	20240517	160700	182232240	1896	1896	1896	1896	0
228	20240517	160600	182232240	1896	1896	1896	1896	0
229	20240517	160500	182232240	1896	1896	1896	1896	0
230	20240517	160400	182232240	1896	1896	1896	1896	0
231	20240517	160300	182232240	1896	1896	1896	1896	0
232	20240517	160200	182232240	1896	1896	1896	1896	0
233	20240517	160100	182232240	1896	1896	1896	1896	0
234	20240517	160000	182232240	1896	1896	1896	1896	0
235	20240517	155900	182232240	1896	1896	1896	1896	0
236	20240517	155800	182232240	1896	1896	1896	1896	0
237	20240517	155700	182232240	1896	1896	1896	1896	0
238	20240517	155600	182232240	1896	1896	1896	1896	0
239	20240517	155500	182232240	1896	1896	1896	1896	0
240	20240517	155400	182232240	1896	1896	1896	1896	0
241	20240517	155300	182232240	1896	1896	1896	1896	0
242	20240517	155200	182232240	1896	1896	1896	1896	5842
243	20240517	155100	182232240	1896	1896	1896	1896	0
244	20240517	155000	182232240	1896	1896	1896	1896	0
245	20240517	154900	182232240	1896	1896	1896	1896	0
246	20240517	154800	182232240	1896	1896	1896	1896	0
247	20240517	154700	182232240	1896	1896	1896	1896	0
248	20240517	154600	182232240	1896	1896	1896	1896	0
249	20240517	154500	182232240	1896	1896	1896	1896	0
250	20240517	154400	182232240	1896	1896	1896	1896	0
251	20240517	154300	182232240	1896	1896	1896	1896	0
252	20240517	154200	182232240	1896	1896	1896	1896	0
253	20240517	154100	182232240	1896	1896	1896	1896	0
254	20240517	154000	182232240	1896	1896	1896	1896	0
255	20240517	153900	182232240	1896	1896	1896	1896	0
256	20240517	153800	182232240	1896	1896	1896	1896	0
257	20240517	153700	182232240	1896	1896	1896	1896	0
258	20240517	153600	182232240	1896	1896	1896	1896	0
259	20240517	153500	182232240	1896	1896	1896	1896	0
260	20240517	153400	182232240	1896	1896	1896	1896	0
261	20240517	153300	182232240	1896	1896	1896	1896	0
262	20240517	153200	182232240	1896	1896	1896	1896	0
263	20240517	153100	182232240	1896	1896	1896	1896	0
264	20240517	153000	182232240	1896	1896	1896	1896	5842
265	20240517	152900	171155808	1895	1895	1895	1895	0
266	20240517	152800	171155808	1895	1895	1895	1895	0
267	20240517	152700	171155808	1895	1895	1895	1895	0
268	20240517	152600	171155808	1895	1895	1895	1895	0
269	20240517	152500	171155808	1895	1895	1895	1895	0
270	20240517	152400	171155808	1895	1895	1895	1895	0
271	20240517	152300	171155808	1895	1895	1895	1895	0
272	20240517	152200	171155808	1895	1895	1895	1895	0
273	20240517	152100	171155808	1895	1895	1895	1895	0
274	20240517	152000	171155808	1895	1895	1895	1895	0
275	20240517	151900	171155808	1895	1895	1895	1895	1
276	20240517	151800	171153913	1862	1868	1868	1862	300
277	20240517	151700	170595183	1896	1896	1896	1896	0
278	20240517	151600	170595183	1896	1896	1896	1896	2
279	20240517	151500	170591391	1898	1872	1898	1862	695
280	20240517	151400	169297105	1898	1872	1898	1872	54
281	20240517	151300	169195913	1861	1880	1880	1861	2000
282	20240517	151200	165463726	1899	1899	1899	1899	0
283	20240517	151100	165463726	1899	1899	1899	1899	0
284	20240517	151000	165463726	1899	1899	1899	1899	0
285	20240517	150900	165463726	1899	1899	1899	1899	0
286	20240517	150800	165463726	1899	1899	1899	1899	0
287	20240517	150700	165463726	1899	1899	1899	1899	0
288	20240517	150600	165463726	1899	1899	1899	1899	0
289	20240517	150500	165463726	1899	1899	1899	1899	0
290	20240517	150400	165463726	1899	1899	1899	1899	0
291	20240517	150300	165463726	1899	1899	1899	1899	0
292	20240517	150200	165463726	1899	1899	1899	1899	0
293	20240517	150100	165463726	1899	1899	1899	1899	0
294	20240517	150000	165463726	1899	1899	1899	1899	0
295	20240517	145900	165463726	1899	1899	1899	1899	0
296	20240517	145800	165463726	1899	1899	1899	1899	0
297	20240517	145700	165463726	1899	1899	1899	1899	18430
298	20240517	145600	130465156	1880	1880	1880	1880	0
299	20240517	145500	130465156	1880	1880	1880	1880	0
300	20240517	145400	130465156	1880	1880	1880	1880	0
301	20240517	145300	130465156	1880	1882	1882	1880	101
302	20240517	145200	130275076	1882	1882	1883	1882	1439
303	20240517	145100	127566855	1900	1900	1900	1900	0
304	20240517	145000	127566855	1900	1900	1900	1900	0
305	20240517	144900	127566855	1900	1900	1900	1900	0
306	20240517	144800	127566855	1900	1900	1900	1900	0
307	20240517	144700	127566855	1900	1900	1900	1900	1
308	20240517	144600	127564955	1900	1900	1900	1900	2
309	20240517	144500	127561155	1900	1900	1900	1900	5
310	20240517	144400	127551655	1901	1901	1901	1901	0
311	20240517	144300	127551655	1901	1894	1901	1894	363
312	20240517	144200	126863657	1890	1888	1890	1887	518
313	20240517	144100	125885645	1893	1896	1896	1893	27
314	20240517	144000	125834474	1894	1894	1894	1894	1
315	20240517	143900	125832580	1860	1885	1885	1860	4215
316	20240517	143800	117966863	1885	1885	1885	1885	0
317	20240517	143700	117966863	1885	1900	1900	1885	133
318	20240517	143600	117715363	1884	1884	1884	1884	0
319	20240517	143500	117715363	1884	1884	1884	1884	0
320	20240517	143400	117715363	1884	1884	1884	1884	0
321	20240517	143300	117715363	1884	1901	1901	1884	91
322	20240517	143200	117543902	1900	1900	1900	1900	2441
323	20240517	143100	112906002	1901	1900	1901	1900	266
324	20240517	143000	112400365	1902	1902	1902	1902	0
325	20240517	142900	112400365	1902	1902	1902	1902	0
326	20240517	142800	112400365	1902	1902	1902	1902	0
327	20240517	142700	112400365	1902	1902	1902	1902	0
328	20240517	142600	112400365	1902	1902	1902	1902	0
329	20240517	142500	112400365	1902	1902	1902	1902	1
330	20240517	142400	112398463	1882	1882	1882	1882	0
331	20240517	142300	112398463	1882	1882	1882	1882	0
332	20240517	142200	112398463	1882	1882	1882	1882	0
333	20240517	142100	112398463	1882	1882	1882	1882	0
334	20240517	142000	112398463	1882	1882	1882	1882	0
335	20240517	141900	112398463	1882	1882	1882	1882	0
336	20240517	141800	112398463	1882	1890	1890	1882	374
337	20240517	141700	111693703	1904	1904	1904	1904	0
338	20240517	141600	111693703	1904	1904	1904	1904	0
339	20240517	141500	111693703	1904	1904	1904	1904	0
340	20240517	141400	111693703	1904	1904	1904	1904	0
341	20240517	141300	111693703	1904	1904	1904	1904	0
342	20240517	141200	111693703	1904	1904	1904	1904	0
343	20240517	141100	111693703	1904	1904	1904	1904	0
344	20240517	141000	111693703	1904	1904	1904	1904	0
345	20240517	140900	111693703	1904	1904	1904	1904	0
346	20240517	140800	111693703	1904	1904	1904	1904	0
347	20240517	140700	111693703	1904	1904	1904	1904	0
348	20240517	140600	111693703	1904	1904	1904	1904	0
349	20240517	140500	111693703	1904	1904	1904	1904	0
350	20240517	140400	111693703	1904	1904	1904	1904	0
351	20240517	140300	111693703	1904	1904	1904	1904	0
352	20240517	140200	111693703	1904	1904	1904	1904	0
353	20240517	140100	111693703	1904	1904	1904	1904	0
354	20240517	140000	111693703	1904	1904	1904	1904	0
355	20240517	135900	111693703	1904	1904	1904	1904	0
356	20240517	135800	111693703	1904	1904	1904	1904	0
357	20240517	135700	111693703	1904	1904	1904	1904	0
358	20240517	135600	111693703	1904	1904	1904	1904	0
359	20240517	135500	111693703	1904	1904	1904	1904	0
360	20240517	135400	111693703	1904	1904	1904	1904	0
361	20240517	135300	111693703	1904	1904	1904	1904	0
362	20240517	135200	111693703	1904	1904	1904	1904	0
363	20240517	135100	111693703	1904	1904	1904	1904	0
364	20240517	135000	111693703	1904	1904	1904	1904	0
365	20240517	134900	111693703	1904	1904	1904	1904	0
366	20240517	134800	111693703	1904	1904	1904	1904	0
367	20240517	134700	111693703	1904	1904	1904	1904	555
368	20240517	134600	110636983	1890	1890	1890	1890	0
369	20240517	134500	110636983	1890	1890	1890	1890	0
370	20240517	134400	110636983	1890	1890	1890	1890	0
371	20240517	134300	110636983	1890	1898	1898	1890	460
372	20240517	134200	109766839	1900	1900	1900	1900	5
373	20240517	134100	109757339	1905	1905	1905	1905	0
374	20240517	134000	109757339	1905	1905	1905	1905	0
375	20240517	133900	109757339	1905	1905	1905	1905	0
376	20240517	133800	109757339	1905	1905	1905	1905	0
377	20240517	133700	109757339	1905	1905	1905	1905	0
378	20240517	133600	109757339	1905	1905	1905	1905	0
379	20240517	133500	109757339	1905	1891	1905	1890	1011
380	20240517	133400	107846175	1904	1903	1904	1903	337
381	20240517	133300	107204564	1890	1891	1891	1890	1000
382	20240517	133200	105314429	1900	1900	1900	1900	0
383	20240517	133100	105314429	1900	1900	1900	1900	0
384	20240517	133000	105314429	1900	1900	1900	1900	0
385	20240517	132900	105314429	1900	1900	1900	1900	300
386	20240517	132800	104744429	1905	1905	1905	1905	0
387	20240517	132700	104744429	1905	1905	1905	1905	0
388	20240517	132600	104744429	1905	1905	1905	1905	0
389	20240517	132500	104744429	1905	1905	1905	1905	0
390	20240517	132400	104744429	1905	1905	1905	1905	0
391	20240517	132300	104744429	1905	1903	1905	1903	1928
392	20240517	132200	101073079	1903	1903	1903	1903	0
393	20240517	132100	101073079	1903	1903	1903	1903	10
394	20240517	132000	101054049	1904	1904	1904	1904	0
395	20240517	131900	101054049	1904	1890	1904	1872	3089
396	20240517	131800	95229044	1900	1900	1900	1900	800
397	20240517	131700	93709044	1900	1900	1900	1900	200
398	20240517	131600	93329044	1903	1903	1903	1903	0
399	20240517	131500	93329044	1903	1903	1903	1903	0
400	20240517	131400	93329044	1903	1903	1903	1903	0
401	20240517	131300	93329044	1903	1902	1903	1902	565
402	20240517	131200	92254149	1902	1901	1902	1901	200
403	20240517	131100	91873750	1902	1901	1902	1901	50
404	20240517	131000	91778699	1890	1890	1890	1890	2448
405	20240517	130900	87151979	1893	1893	1893	1893	0
406	20240517	130800	87151979	1893	1893	1893	1893	0
407	20240517	130700	87151979	1893	1893	1893	1893	0
408	20240517	130600	87151979	1893	1893	1893	1893	0
409	20240517	130500	87151979	1893	1893	1893	1893	106
410	20240517	130400	86951321	1888	1888	1888	1888	0
411	20240517	130300	86951321	1888	1888	1888	1888	0
412	20240517	130200	86951321	1888	1888	1888	1888	0
413	20240517	130100	86951321	1888	1888	1888	1888	0
414	20240517	130000	86951321	1888	1888	1888	1888	10
415	20240517	125900	86932441	1888	1877	1888	1874	1139
416	20240517	125800	84795379	1876	1884	1884	1876	1000
417	20240517	125700	82915690	1904	1904	1904	1904	0
418	20240517	125600	82915690	1904	1904	1904	1904	0
419	20240517	125500	82915690	1904	1904	1904	1904	0
420	20240517	125400	82915690	1904	1904	1904	1904	0
421	20240517	125300	82915690	1904	1904	1904	1904	1
422	20240517	125200	82913786	1897	1897	1897	1897	0
423	20240517	125100	82913786	1897	1897	1897	1897	0
424	20240517	125000	82913786	1897	1897	1897	1897	0
425	20240517	124900	82913786	1897	1897	1897	1897	0
426	20240517	124800	82913786	1897	1897	1897	1897	0
427	20240517	124700	82913786	1897	1897	1897	1897	0
428	20240517	124600	82913786	1897	1897	1897	1897	0
429	20240517	124500	82913786	1897	1897	1897	1897	0
430	20240517	124400	82913786	1897	1897	1897	1897	25
431	20240517	124300	82866361	1905	1900	1905	1900	531
432	20240517	124200	81857256	1900	1901	1901	1900	610
433	20240517	124100	80698246	1906	1906	1906	1906	0
434	20240517	124000	80698246	1906	1906	1906	1906	0
435	20240517	123900	80698246	1906	1906	1906	1906	0
436	20240517	123800	80698246	1906	1906	1906	1906	0
437	20240517	123700	80698246	1906	1906	1906	1906	0
438	20240517	123600	80698246	1906	1906	1906	1906	0
439	20240517	123500	80698246	1906	1906	1906	1906	0
440	20240517	123400	80698246	1906	1906	1906	1906	0
441	20240517	123300	80698246	1906	1906	1906	1906	0
442	20240517	123200	80698246	1906	1906	1906	1906	0
443	20240517	123100	80698246	1906	1906	1906	1906	60
444	20240517	123000	80583886	1907	1907	1907	1907	0
445	20240517	122900	80583886	1907	1907	1907	1907	0
446	20240517	122800	80583886	1907	1897	1907	1897	176
447	20240517	122700	80250004	1900	1900	1900	1900	1000
448	20240517	122600	78350004	1907	1907	1907	1907	0
449	20240517	122500	78350004	1907	1905	1907	1905	10
450	20240517	122400	78330952	1900	1900	1900	1900	255
451	20240517	122300	77846452	1900	1900	1900	1900	0
452	20240517	122200	77846452	1900	1900	1900	1900	0
453	20240517	122100	77846452	1900	1900	1900	1900	0
454	20240517	122000	77846452	1900	1900	1900	1900	0
455	20240517	121900	77846452	1900	1900	1900	1900	0
456	20240517	121800	77846452	1900	1900	1900	1900	0
457	20240517	121700	77846452	1900	1900	1900	1900	0
458	20240517	121600	77846452	1900	1900	1900	1900	0
459	20240517	121500	77846452	1900	1900	1900	1900	0
460	20240517	121400	77846452	1900	1900	1900	1900	0
461	20240517	121300	77846452	1900	1900	1900	1900	0
462	20240517	121200	77846452	1900	1900	1900	1900	200
463	20240517	121100	77466452	1900	1900	1900	1900	0
464	20240517	121000	77466452	1900	1900	1900	1900	27
465	20240517	120900	77415152	1900	1900	1900	1900	0
466	20240517	120800	77415152	1900	1900	1900	1900	0
467	20240517	120700	77415152	1900	1900	1900	1900	0
468	20240517	120600	77415152	1900	1900	1900	1900	1
469	20240517	120500	77413252	1900	1900	1900	1900	0
470	20240517	120400	77413252	1900	1900	1900	1900	0
471	20240517	120300	77413252	1900	1900	1900	1900	0
472	20240517	120200	77413252	1900	1900	1900	1900	0
473	20240517	120100	77413252	1900	1900	1900	1900	0
474	20240517	120000	77413252	1900	1900	1900	1900	5
475	20240517	115900	77403752	1900	1900	1900	1900	0
476	20240517	115800	77403752	1900	1900	1900	1900	0
477	20240517	115700	77403752	1900	1900	1900	1900	0
478	20240517	115600	77403752	1900	1900	1900	1900	0
479	20240517	115500	77403752	1900	1900	1900	1900	0
480	20240517	115400	77403752	1900	1900	1900	1900	0
481	20240517	115300	77403752	1900	1900	1900	1900	0
482	20240517	115200	77403752	1900	1900	1900	1900	0
483	20240517	115100	77403752	1900	1900	1900	1900	0
484	20240517	115000	77403752	1900	1900	1900	1900	0
485	20240517	114900	77403752	1900	1900	1900	1900	0
486	20240517	114800	77403752	1900	1900	1900	1900	0
487	20240517	114700	77403752	1900	1900	1900	1900	0
488	20240517	114600	77403752	1900	1900	1900	1900	0
489	20240517	114500	77403752	1900	1900	1900	1900	0
490	20240517	114400	77403752	1900	1900	1900	1900	0
491	20240517	114300	77403752	1900	1893	1900	1893	101
492	20240517	114200	77211859	1893	1893	1893	1893	9
493	20240517	114100	77194822	1893	1893	1893	1893	56
494	20240517	114000	77088814	1905	1905	1905	1905	0
495	20240517	113900	77088814	1905	1905	1905	1905	0
496	20240517	113800	77088814	1905	1905	1905	1905	0
497	20240517	113700	77088814	1905	1905	1905	1905	0
498	20240517	113600	77088814	1905	1905	1905	1905	0
499	20240517	113500	77088814	1905	1905	1905	1905	0
500	20240517	113400	77088814	1905	1905	1905	1905	0
501	20240517	113300	77088814	1905	1905	1905	1905	0
502	20240517	113200	77088814	1905	1905	1905	1905	0
503	20240517	113100	77088814	1905	1905	1905	1905	155
504	20240517	113000	76793539	1907	1907	1907	1907	0
505	20240517	112900	76793539	1907	1900	1907	1900	2
506	20240517	112800	76789732	1900	1900	1900	1900	0
507	20240517	112700	76789732	1900	1900	1900	1900	0
508	20240517	112600	76789732	1900	1900	1900	1900	332
509	20240517	112500	76158932	1900	1897	1900	1897	4000
510	20240517	112400	68561231	1898	1898	1898	1898	0
511	20240517	112300	68561231	1898	1898	1898	1898	0
512	20240517	112200	68561231	1898	1898	1898	1898	0
513	20240517	112100	68561231	1898	1898	1898	1898	0
514	20240517	112000	68561231	1898	1898	1898	1898	0
515	20240517	111900	68561231	1898	1898	1898	1898	0
516	20240517	111800	68561231	1898	1898	1898	1898	0
517	20240517	111700	68561231	1898	1898	1898	1898	0
518	20240517	111600	68561231	1898	1895	1898	1895	51
519	20240517	111500	68464540	1883	1883	1883	1883	0
520	20240517	111400	68464540	1883	1883	1883	1883	0
521	20240517	111300	68464540	1883	1883	1883	1883	0
522	20240517	111200	68464540	1883	1883	1883	1883	0
523	20240517	111100	68464540	1883	1883	1883	1883	0
524	20240517	111000	68464540	1883	1883	1883	1883	0
525	20240517	110900	68464540	1883	1883	1883	1883	0
526	20240517	110800	68464540	1883	1883	1883	1883	0
527	20240517	110700	68464540	1883	1883	1883	1883	0
528	20240517	110600	68464540	1883	1883	1883	1883	0
529	20240517	110500	68464540	1883	1883	1883	1883	0
530	20240517	110400	68464540	1883	1883	1883	1883	52
531	20240517	110300	68366624	1883	1883	1883	1883	0
532	20240517	110200	68366624	1883	1883	1883	1883	0
533	20240517	110100	68366624	1883	1883	1883	1883	0
534	20240517	110000	68366624	1883	1883	1883	1883	0
535	20240517	105900	68366624	1883	1883	1883	1883	0
536	20240517	105800	68366624	1883	1883	1883	1883	0
537	20240517	105700	68366624	1883	1883	1883	1883	0
538	20240517	105600	68366624	1883	1883	1883	1883	0
539	20240517	105500	68366624	1883	1883	1883	1883	0
540	20240517	105400	68366624	1883	1883	1883	1883	1
541	20240517	105300	68364741	1898	1898	1898	1898	0
542	20240517	105200	68364741	1898	1898	1898	1898	0
543	20240517	105100	68364741	1898	1898	1898	1898	0
544	20240517	105000	68364741	1898	1898	1898	1898	0
545	20240517	104900	68364741	1898	1898	1898	1898	0
546	20240517	104800	68364741	1898	1898	1898	1898	0
547	20240517	104700	68364741	1898	1898	1898	1898	0
548	20240517	104600	68364741	1898	1898	1898	1898	0
549	20240517	104500	68364741	1898	1898	1898	1898	1
550	20240517	104400	68362843	1898	1898	1898	1898	0
551	20240517	104300	68362843	1898	1898	1898	1898	0
552	20240517	104200	68362843	1898	1898	1898	1898	0
553	20240517	104100	68362843	1898	1898	1898	1898	0
554	20240517	104000	68362843	1898	1898	1898	1898	0
555	20240517	103900	68362843	1898	1898	1898	1898	1
556	20240517	103800	68360945	1874	1874	1874	1874	0
557	20240517	103700	68360945	1874	1874	1874	1874	0
558	20240517	103600	68360945	1874	1874	1874	1874	0
559	20240517	103500	68360945	1874	1874	1874	1874	0
560	20240517	103400	68360945	1874	1874	1874	1874	0
561	20240517	103300	68360945	1874	1874	1874	1874	0
562	20240517	103200	68360945	1874	1874	1874	1874	0
563	20240517	103100	68360945	1874	1874	1874	1874	0
564	20240517	103000	68360945	1874	1874	1874	1874	0
565	20240517	102900	68360945	1874	1874	1874	1874	0
566	20240517	102800	68360945	1874	1874	1874	1874	0
567	20240517	102700	68360945	1874	1874	1874	1874	0
568	20240517	102600	68360945	1874	1874	1874	1874	0
569	20240517	102500	68360945	1874	1874	1874	1874	0
570	20240517	102400	68360945	1874	1874	1874	1874	0
571	20240517	102300	68360945	1874	1874	1874	1874	0
572	20240517	102200	68360945	1874	1874	1874	1874	0
573	20240517	102100	68360945	1874	1887	1887	1874	100
574	20240517	102000	68172622	1906	1906	1906	1906	4
575	20240517	101900	68164998	1907	1907	1907	1907	0
576	20240517	101800	68164998	1907	1907	1907	1907	0
577	20240517	101700	68164998	1907	1907	1907	1907	0
578	20240517	101600	68164998	1907	1907	1907	1907	0
579	20240517	101500	68164998	1907	1907	1907	1907	0
580	20240517	101400	68164998	1907	1888	1907	1888	49
581	20240517	101300	68072020	1887	1887	1887	1887	0
582	20240517	101200	68072020	1887	1887	1887	1887	0
583	20240517	101100	68072020	1887	1888	1888	1887	548
584	20240517	101000	67037653	1892	1892	1892	1892	0
585	20240517	100900	67037653	1892	1892	1892	1892	3
586	20240517	100800	67031977	1902	1902	1902	1902	4
587	20240517	100700	67024369	1902	1902	1902	1902	48
588	20240517	100600	66933073	1902	1902	1902	1902	2
589	20240517	100500	66929269	1901	1886	1901	1886	9519
590	20240517	100400	48945182	1885	1885	1885	1885	374
591	20240517	100300	48240192	1885	1885	1885	1885	44
592	20240517	100200	48157252	1885	1885	1885	1885	44
593	20240517	100100	48074312	1885	1885	1885	1885	45
594	20240517	100000	47989487	1885	1885	1885	1885	25
595	20240517	095900	47942362	1886	1886	1886	1886	2
596	20240517	095800	47938590	1871	1880	1880	1871	192
597	20240517	095700	47577900	1886	1880	1886	1880	135
598	20240517	095600	47324094	1880	1880	1880	1880	0
599	20240517	095500	47324094	1880	1880	1880	1880	59
600	20240517	095400	47213174	1880	1880	1880	1880	0
601	20240517	095300	47213174	1880	1880	1880	1880	150
602	20240517	095200	46931174	1880	1880	1880	1880	0
603	20240517	095100	46931174	1880	1871	1880	1871	201
604	20240517	095000	46555094	1871	1871	1871	1871	850
605	20240517	094900	44964744	1871	1874	1874	1871	5217
606	20240517	094800	35202162	1875	1875	1875	1875	0
607	20240517	094700	35202162	1875	1876	1876	1875	2845
608	20240517	094600	29867604	1887	1887	1887	1887	0
609	20240517	094500	29867604	1887	1887	1887	1887	0
610	20240517	094400	29867604	1887	1887	1887	1887	0
611	20240517	094300	29867604	1887	1887	1887	1887	595
612	20240517	094200	28744839	1888	1888	1888	1888	1
613	20240517	094100	28742951	1876	1876	1876	1876	21
614	20240517	094000	28703555	1888	1888	1888	1888	1
615	20240517	093900	28701667	1876	1882	1882	1876	664
616	20240517	093800	27455468	1900	1900	1900	1900	0
617	20240517	093700	27455468	1900	1900	1900	1900	0
618	20240517	093600	27455468	1900	1900	1900	1900	2
619	20240517	093500	27451668	1881	1881	1881	1881	1
620	20240517	093400	27449787	1900	1900	1900	1900	0
621	20240517	093300	27449787	1900	1900	1900	1900	0
622	20240517	093200	27449787	1900	1900	1900	1900	96
623	20240517	093100	27267387	1900	1900	1900	1900	3
624	20240517	093000	27261687	1890	1890	1890	1890	0
625	20240517	092900	27261687	1890	1890	1890	1890	5
626	20240517	092800	27252237	1902	1902	1902	1902	0
627	20240517	092700	27252237	1902	1902	1902	1902	0
628	20240517	092600	27252237	1902	1902	1902	1902	0
629	20240517	092500	27252237	1902	1902	1909	1902	1041
630	20240517	092400	25271968	1909	1909	1909	1909	0
631	20240517	092300	25271968	1909	1909	1909	1909	6
632	20240517	092200	25260514	1909	1909	1909	1909	1
633	20240517	092100	25258605	1890	1890	1890	1890	0
634	20240517	092000	25258605	1890	1890	1890	1890	0
635	20240517	091900	25258605	1890	1890	1890	1890	0
636	20240517	091800	25258605	1890	1899	1910	1890	916
637	20240517	091700	23526544	1909	1909	1909	1909	306
638	20240517	091600	22942390	1913	1913	1913	1912	138
639	20240517	091500	22678457	1914	1923	1923	1914	281
640	20240517	091400	22138670	1924	1909	1924	1909	4167
641	20240517	091300	14143956	1899	1890	1905	1890	1985
642	20240517	091200	10371389	1885	1880	1885	1880	1276
643	20240517	091100	7969399	1878	1868	1878	1868	1107
644	20240517	091000	5898463	1868	1868	1868	1868	0
645	20240517	090900	5898463	1868	1868	1868	1868	0
646	20240517	090800	5898463	1868	1868	1868	1868	1074
647	20240517	090700	3892231	1873	1861	1873	1861	908
648	20240517	090600	2202336	1861	1861	1861	1861	0
649	20240517	090500	2202336	1861	1861	1861	1861	0
650	20240517	090400	2202336	1861	1861	1861	1861	412
651	20240517	090300	1435604	1868	1868	1868	1868	0
652	20240517	090200	1435604	1868	1868	1868	1868	1
653	20240517	090100	1433736	1861	1861	1861	1861	10
654	20240517	090000	1415126	1862	1862	1863	1862	760