KissMeData/256630/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205500	522906731	1897	1897	1897	1897	3162
3	20240503	205400	522906731	1897	1897	1897	1897	0
4	20240503	205300	522906731	1897	1897	1897	1897	0
5	20240503	205200	522906731	1897	1897	1897	1897	0
6	20240503	205100	522906731	1897	1897	1897	1897	0
7	20240503	205000	522906731	1897	1897	1897	1897	0
8	20240503	204900	522906731	1897	1897	1897	1897	0
9	20240503	204800	522906731	1897	1897	1897	1897	0
10	20240503	204700	522906731	1897	1897	1897	1897	0
11	20240503	204600	522906731	1897	1897	1897	1897	0
12	20240503	204500	522906731	1897	1897	1897	1897	0
13	20240503	204400	522906731	1897	1897	1897	1897	0
14	20240503	204300	522906731	1897	1897	1897	1897	0
15	20240503	204200	522906731	1897	1897	1897	1897	0
16	20240503	204100	522906731	1897	1897	1897	1897	0
17	20240503	204000	522906731	1897	1897	1897	1897	0
18	20240503	203900	522906731	1897	1897	1897	1897	0
19	20240503	203800	522906731	1897	1897	1897	1897	0
20	20240503	203700	522906731	1897	1897	1897	1897	0
21	20240503	203600	522906731	1897	1897	1897	1897	0
22	20240503	203500	522906731	1897	1897	1897	1897	0
23	20240503	203400	522906731	1897	1897	1897	1897	0
24	20240503	203300	522906731	1897	1897	1897	1897	0
25	20240503	203200	522906731	1897	1897	1897	1897	0
26	20240503	203100	522906731	1897	1897	1897	1897	0
27	20240503	203000	522906731	1897	1897	1897	1897	0
28	20240503	202900	522906731	1897	1897	1897	1897	0
29	20240503	202800	522906731	1897	1897	1897	1897	0
30	20240503	202700	522906731	1897	1897	1897	1897	0
31	20240503	202600	522906731	1897	1897	1897	1897	0
32	20240503	202500	522906731	1897	1897	1897	1897	3162
33	20240503	202400	522906731	1897	1897	1897	1897	0
34	20240503	202300	522906731	1897	1897	1897	1897	0
35	20240503	202200	522906731	1897	1897	1897	1897	0
36	20240503	202100	522906731	1897	1897	1897	1897	0
37	20240503	202000	522906731	1897	1897	1897	1897	0
38	20240503	201900	522906731	1897	1897	1897	1897	0
39	20240503	201800	522906731	1897	1897	1897	1897	0
40	20240503	201700	522906731	1897	1897	1897	1897	0
41	20240503	201600	522906731	1897	1897	1897	1897	0
42	20240503	201500	522906731	1897	1897	1897	1897	0
43	20240503	201400	522906731	1897	1897	1897	1897	0
44	20240503	201300	522906731	1897	1897	1897	1897	0
45	20240503	201200	522906731	1897	1897	1897	1897	0
46	20240503	201100	522906731	1897	1897	1897	1897	0
47	20240503	201000	522906731	1897	1897	1897	1897	0
48	20240503	200900	522906731	1897	1897	1897	1897	0
49	20240503	200800	522906731	1897	1897	1897	1897	0
50	20240503	200700	522906731	1897	1897	1897	1897	0
51	20240503	200600	522906731	1897	1897	1897	1897	0
52	20240503	200500	522906731	1897	1897	1897	1897	0
53	20240503	200400	522906731	1897	1897	1897	1897	0
54	20240503	200300	522906731	1897	1897	1897	1897	0
55	20240503	200200	522906731	1897	1897	1897	1897	0
56	20240503	200100	522906731	1897	1897	1897	1897	0
57	20240503	200000	522906731	1897	1897	1897	1897	0
58	20240503	195900	522906731	1897	1897	1897	1897	0
59	20240503	195800	522906731	1897	1897	1897	1897	0
60	20240503	195700	522906731	1897	1897	1897	1897	0
61	20240503	195600	522906731	1897	1897	1897	1897	0
62	20240503	195500	522906731	1897	1897	1897	1897	3162
63	20240503	195400	522906731	1897	1897	1897	1897	0
64	20240503	195300	522906731	1897	1897	1897	1897	0
65	20240503	195200	522906731	1897	1897	1897	1897	0
66	20240503	195100	522906731	1897	1897	1897	1897	0
67	20240503	195000	522906731	1897	1897	1897	1897	0
68	20240503	194900	522906731	1897	1897	1897	1897	0
69	20240503	194800	522906731	1897	1897	1897	1897	0
70	20240503	194700	522906731	1897	1897	1897	1897	0
71	20240503	194600	522906731	1897	1897	1897	1897	0
72	20240503	194500	522906731	1897	1897	1897	1897	0
73	20240503	194400	522906731	1897	1897	1897	1897	0
74	20240503	194300	522906731	1897	1897	1897	1897	0
75	20240503	194200	522906731	1897	1897	1897	1897	0
76	20240503	194100	522906731	1897	1897	1897	1897	0
77	20240503	194000	522906731	1897	1897	1897	1897	0
78	20240503	193900	522906731	1897	1897	1897	1897	0
79	20240503	193800	522906731	1897	1897	1897	1897	0
80	20240503	193700	522906731	1897	1897	1897	1897	0
81	20240503	193600	522906731	1897	1897	1897	1897	0
82	20240503	193500	522906731	1897	1897	1897	1897	0
83	20240503	193400	522906731	1897	1897	1897	1897	0
84	20240503	193300	522906731	1897	1897	1897	1897	0
85	20240503	193200	522906731	1897	1897	1897	1897	0
86	20240503	193100	522906731	1897	1897	1897	1897	0
87	20240503	193000	522906731	1897	1897	1897	1897	0
88	20240503	192900	522906731	1897	1897	1897	1897	0
89	20240503	192800	522906731	1897	1897	1897	1897	0
90	20240503	192700	522906731	1897	1897	1897	1897	0
91	20240503	192600	522906731	1897	1897	1897	1897	0
92	20240503	192500	522906731	1897	1897	1897	1897	3162
93	20240503	192400	522906731	1897	1897	1897	1897	0
94	20240503	192300	522906731	1897	1897	1897	1897	0
95	20240503	192200	522906731	1897	1897	1897	1897	0
96	20240503	192100	522906731	1897	1897	1897	1897	0
97	20240503	192000	522906731	1897	1897	1897	1897	0
98	20240503	191900	522906731	1897	1897	1897	1897	0
99	20240503	191800	522906731	1897	1897	1897	1897	0
100	20240503	191700	522906731	1897	1897	1897	1897	0
101	20240503	191600	522906731	1897	1897	1897	1897	0
102	20240503	191500	522906731	1897	1897	1897	1897	0
103	20240503	191400	522906731	1897	1897	1897	1897	0
104	20240503	191300	522906731	1897	1897	1897	1897	0
105	20240503	191200	522906731	1897	1897	1897	1897	0
106	20240503	191100	522906731	1897	1897	1897	1897	0
107	20240503	191000	522906731	1897	1897	1897	1897	0
108	20240503	190900	522906731	1897	1897	1897	1897	0
109	20240503	190800	522906731	1897	1897	1897	1897	0
110	20240503	190700	522906731	1897	1897	1897	1897	0
111	20240503	190600	522906731	1897	1897	1897	1897	0
112	20240503	190500	522906731	1897	1897	1897	1897	0
113	20240503	190400	522906731	1897	1897	1897	1897	0
114	20240503	190300	522906731	1897	1897	1897	1897	0
115	20240503	190200	522906731	1897	1897	1897	1897	0
116	20240503	190100	522906731	1897	1897	1897	1897	0
117	20240503	190000	522906731	1897	1897	1897	1897	0
118	20240503	185900	522906731	1897	1897	1897	1897	0
119	20240503	185800	522906731	1897	1897	1897	1897	0
120	20240503	185700	522906731	1897	1897	1897	1897	0
121	20240503	185600	522906731	1897	1897	1897	1897	0
122	20240503	185500	522906731	1897	1897	1897	1897	3162
123	20240503	185400	522906731	1897	1897	1897	1897	0
124	20240503	185300	522906731	1897	1897	1897	1897	0
125	20240503	185200	522906731	1897	1897	1897	1897	0
126	20240503	185100	522906731	1897	1897	1897	1897	0
127	20240503	185000	522906731	1897	1897	1897	1897	0
128	20240503	184900	522906731	1897	1897	1897	1897	0
129	20240503	184800	522906731	1897	1897	1897	1897	0
130	20240503	184700	522906731	1897	1897	1897	1897	0
131	20240503	184600	522906731	1897	1897	1897	1897	0
132	20240503	184500	522906731	1897	1897	1897	1897	0
133	20240503	184400	522906731	1897	1897	1897	1897	0
134	20240503	184300	522906731	1897	1897	1897	1897	0
135	20240503	184200	522906731	1897	1897	1897	1897	0
136	20240503	184100	522906731	1897	1897	1897	1897	0
137	20240503	184000	522906731	1897	1897	1897	1897	0
138	20240503	183900	522906731	1897	1897	1897	1897	0
139	20240503	183800	522906731	1897	1897	1897	1897	0
140	20240503	183700	522906731	1897	1897	1897	1897	0
141	20240503	183600	522906731	1897	1897	1897	1897	0
142	20240503	183500	522906731	1897	1897	1897	1897	0
143	20240503	183400	522906731	1897	1897	1897	1897	0
144	20240503	183300	522906731	1897	1897	1897	1897	0
145	20240503	183200	522906731	1897	1897	1897	1897	0
146	20240503	183100	522906731	1897	1897	1897	1897	0
147	20240503	183000	522906731	1897	1897	1897	1897	0
148	20240503	182900	522906731	1897	1897	1897	1897	0
149	20240503	182800	522906731	1897	1897	1897	1897	0
150	20240503	182700	522906731	1897	1897	1897	1897	0
151	20240503	182600	522906731	1897	1897	1897	1897	0
152	20240503	182500	522906731	1897	1897	1897	1897	3162
153	20240503	182400	522906731	1897	1897	1897	1897	0
154	20240503	182300	522906731	1897	1897	1897	1897	0
155	20240503	182200	522906731	1897	1897	1897	1897	0
156	20240503	182100	522906731	1897	1897	1897	1897	0
157	20240503	182000	522906731	1897	1897	1897	1897	0
158	20240503	181900	522906731	1897	1897	1897	1897	0
159	20240503	181800	522906731	1897	1897	1897	1897	0
160	20240503	181700	522906731	1897	1897	1897	1897	0
161	20240503	181600	522906731	1897	1897	1897	1897	0
162	20240503	181500	522906731	1897	1897	1897	1897	0
163	20240503	181400	522906731	1897	1897	1897	1897	0
164	20240503	181300	522906731	1897	1897	1897	1897	0
165	20240503	181200	522906731	1897	1897	1897	1897	0
166	20240503	181100	522906731	1897	1897	1897	1897	0
167	20240503	181000	522906731	1897	1897	1897	1897	0
168	20240503	180900	522906731	1897	1897	1897	1897	0
169	20240503	180800	522906731	1897	1897	1897	1897	0
170	20240503	180700	522906731	1897	1897	1897	1897	0
171	20240503	180600	522906731	1897	1897	1897	1897	0
172	20240503	180500	522906731	1897	1897	1897	1897	0
173	20240503	180400	522906731	1897	1897	1897	1897	0
174	20240503	180300	522906731	1897	1897	1897	1897	0
175	20240503	180200	522906731	1897	1897	1897	1897	0
176	20240503	180100	522906731	1897	1897	1897	1897	0
177	20240503	180000	522906731	1897	1897	1897	1897	0
178	20240503	175900	522906731	1897	1897	1897	1897	0
179	20240503	175800	522906731	1897	1897	1897	1897	0
180	20240503	175700	522906731	1897	1897	1897	1897	0
181	20240503	175600	522906731	1897	1897	1897	1897	0
182	20240503	175500	522906731	1897	1897	1897	1897	3162
183	20240503	175400	522906731	1897	1897	1897	1897	0
184	20240503	175300	522906731	1897	1897	1897	1897	0
185	20240503	175200	522906731	1897	1897	1897	1897	0
186	20240503	175100	522906731	1897	1897	1897	1897	0
187	20240503	175000	522906731	1897	1897	1897	1897	0
188	20240503	174900	522906731	1897	1897	1897	1897	0
189	20240503	174800	522906731	1897	1897	1897	1897	0
190	20240503	174700	522906731	1897	1897	1897	1897	0
191	20240503	174600	522906731	1897	1897	1897	1897	0
192	20240503	174500	522906731	1897	1897	1897	1897	0
193	20240503	174400	522906731	1897	1897	1897	1897	0
194	20240503	174300	522906731	1897	1897	1897	1897	0
195	20240503	174200	522906731	1897	1897	1897	1897	0
196	20240503	174100	522906731	1897	1897	1897	1897	0
197	20240503	174000	522906731	1897	1897	1897	1897	0
198	20240503	173900	522906731	1897	1897	1897	1897	0
199	20240503	173800	522906731	1897	1897	1897	1897	0
200	20240503	173700	522906731	1897	1897	1897	1897	0
201	20240503	173600	522906731	1897	1897	1897	1897	0
202	20240503	173500	522906731	1897	1897	1897	1897	0
203	20240503	173400	522906731	1897	1897	1897	1897	0
204	20240503	173300	522906731	1897	1897	1897	1897	0
205	20240503	173200	522906731	1897	1897	1897	1897	0
206	20240503	173100	522906731	1897	1897	1897	1897	0
207	20240503	173000	522906731	1897	1897	1897	1897	0
208	20240503	172900	522906731	1897	1897	1897	1897	0
209	20240503	172800	522906731	1897	1897	1897	1897	0
210	20240503	172700	522906731	1897	1897	1897	1897	0
211	20240503	172600	522906731	1897	1897	1897	1897	0
212	20240503	172500	522906731	1897	1897	1897	1897	3162
213	20240503	172400	522906731	1897	1897	1897	1897	0
214	20240503	172300	522906731	1897	1897	1897	1897	0
215	20240503	172200	522906731	1897	1897	1897	1897	0
216	20240503	172100	522906731	1897	1897	1897	1897	0
217	20240503	172000	522906731	1897	1897	1897	1897	0
218	20240503	171900	522906731	1897	1897	1897	1897	0
219	20240503	171800	522906731	1897	1897	1897	1897	0
220	20240503	171700	522906731	1897	1897	1897	1897	0
221	20240503	171600	522906731	1897	1897	1897	1897	0
222	20240503	171500	522906731	1897	1897	1897	1897	0
223	20240503	171400	522906731	1897	1897	1897	1897	0
224	20240503	171300	522906731	1897	1897	1897	1897	0
225	20240503	171200	522906731	1897	1897	1897	1897	0
226	20240503	171100	522906731	1897	1897	1897	1897	0
227	20240503	171000	522906731	1897	1897	1897	1897	0
228	20240503	170900	522906731	1897	1897	1897	1897	0
229	20240503	170800	522906731	1897	1897	1897	1897	0
230	20240503	170700	522906731	1897	1897	1897	1897	0
231	20240503	170600	522906731	1897	1897	1897	1897	0
232	20240503	170500	522906731	1897	1897	1897	1897	0
233	20240503	170400	522906731	1897	1897	1897	1897	0
234	20240503	170300	522906731	1897	1897	1897	1897	0
235	20240503	170200	522906731	1897	1897	1897	1897	0
236	20240503	170100	522906731	1897	1897	1897	1897	0
237	20240503	170000	522906731	1897	1897	1897	1897	0
238	20240503	165900	522906731	1897	1897	1897	1897	0
239	20240503	165800	522906731	1897	1897	1897	1897	0
240	20240503	165700	522906731	1897	1897	1897	1897	0
241	20240503	165600	522906731	1897	1897	1897	1897	0
242	20240503	165500	522906731	1897	1897	1897	1897	3162
243	20240503	165400	522906731	1897	1897	1897	1897	0
244	20240503	165300	522906731	1897	1897	1897	1897	0
245	20240503	165200	522906731	1897	1897	1897	1897	0
246	20240503	165100	522906731	1897	1897	1897	1897	0
247	20240503	165000	522906731	1897	1897	1897	1897	0
248	20240503	164900	522906731	1897	1897	1897	1897	0
249	20240503	164800	522906731	1897	1897	1897	1897	0
250	20240503	164700	522906731	1897	1897	1897	1897	0
251	20240503	164600	522906731	1897	1897	1897	1897	0
252	20240503	164500	522906731	1897	1897	1897	1897	0
253	20240503	164400	522906731	1897	1897	1897	1897	0
254	20240503	164300	522906731	1897	1897	1897	1897	0
255	20240503	164200	522906731	1897	1897	1897	1897	0
256	20240503	164100	522906731	1897	1897	1897	1897	0
257	20240503	164000	522906731	1897	1897	1897	1897	0
258	20240503	163900	522906731	1897	1897	1897	1897	0
259	20240503	163800	522906731	1897	1897	1897	1897	0
260	20240503	163700	522906731	1897	1897	1897	1897	0
261	20240503	163600	522906731	1897	1897	1897	1897	0
262	20240503	163500	522906731	1897	1897	1897	1897	0
263	20240503	163400	522906731	1897	1897	1897	1897	0
264	20240503	163300	522906731	1897	1897	1897	1897	0
265	20240503	163200	522906731	1897	1897	1897	1897	0
266	20240503	163100	522906731	1897	1897	1897	1897	0
267	20240503	163000	522906731	1897	1897	1897	1897	0
268	20240503	162900	522906731	1897	1897	1897	1897	0
269	20240503	162800	522906731	1897	1897	1897	1897	0
270	20240503	162700	522906731	1897	1897	1897	1897	0
271	20240503	162600	522906731	1897	1897	1897	1897	0
272	20240503	162500	522906731	1897	1897	1897	1897	3162
273	20240503	162400	522906731	1897	1897	1897	1897	0
274	20240503	162300	522906731	1897	1897	1897	1897	0
275	20240503	162200	522906731	1897	1897	1897	1897	0
276	20240503	162100	522906731	1897	1897	1897	1897	0
277	20240503	162000	522906731	1897	1897	1897	1897	0
278	20240503	161900	522906731	1897	1897	1897	1897	0
279	20240503	161800	522906731	1897	1897	1897	1897	0
280	20240503	161700	522906731	1897	1897	1897	1897	0
281	20240503	161600	522906731	1897	1897	1897	1897	0
282	20240503	161500	522906731	1897	1897	1897	1897	0
283	20240503	161400	522906731	1897	1897	1897	1897	0
284	20240503	161300	522906731	1897	1897	1897	1897	0
285	20240503	161200	522906731	1897	1897	1897	1897	0
286	20240503	161100	522906731	1897	1897	1897	1897	0
287	20240503	161000	522906731	1897	1897	1897	1897	0
288	20240503	160900	522906731	1897	1897	1897	1897	0
289	20240503	160800	522906731	1897	1897	1897	1897	0
290	20240503	160700	522906731	1897	1897	1897	1897	0
291	20240503	160600	522906731	1897	1897	1897	1897	0
292	20240503	160500	522906731	1897	1897	1897	1897	0
293	20240503	160400	522906731	1897	1897	1897	1897	0
294	20240503	160300	522906731	1897	1897	1897	1897	0
295	20240503	160200	522906731	1897	1897	1897	1897	0
296	20240503	160100	522906731	1897	1897	1897	1897	0
297	20240503	160000	522906731	1897	1897	1897	1897	0
298	20240503	155900	522906731	1897	1897	1897	1897	0
299	20240503	155800	522906731	1897	1897	1897	1897	0
300	20240503	155700	522906731	1897	1897	1897	1897	0
301	20240503	155600	522906731	1897	1897	1897	1897	0
302	20240503	155500	522906731	1897	1897	1897	1897	3162
303	20240503	155400	522906731	1897	1897	1897	1897	0
304	20240503	155300	522906731	1897	1897	1897	1897	0
305	20240503	155200	522906731	1897	1897	1897	1897	0
306	20240503	155100	522906731	1897	1897	1897	1897	0
307	20240503	155000	522906731	1897	1897	1897	1897	0
308	20240503	154900	522906731	1897	1897	1897	1897	0
309	20240503	154800	522906731	1897	1897	1897	1897	0
310	20240503	154700	522906731	1897	1897	1897	1897	0
311	20240503	154600	522906731	1897	1897	1897	1897	0
312	20240503	154500	522906731	1897	1897	1897	1897	0
313	20240503	154400	522906731	1897	1897	1897	1897	0
314	20240503	154300	522906731	1897	1897	1897	1897	0
315	20240503	154200	522906731	1897	1897	1897	1897	0
316	20240503	154100	522906731	1897	1897	1897	1897	0
317	20240503	154000	522906731	1897	1897	1897	1897	0
318	20240503	153900	522906731	1897	1897	1897	1897	0
319	20240503	153800	522906731	1897	1897	1897	1897	0
320	20240503	153700	522906731	1897	1897	1897	1897	0
321	20240503	153600	522906731	1897	1897	1897	1897	0
322	20240503	153500	522906731	1897	1897	1897	1897	0
323	20240503	153400	522906731	1897	1897	1897	1897	0
324	20240503	153300	522906731	1897	1897	1897	1897	0
325	20240503	153200	522906731	1897	1897	1897	1897	0
326	20240503	153100	522906731	1897	1897	1897	1897	0
327	20240503	153000	522906731	1897	1897	1897	1897	3162
328	20240503	152900	516908417	1897	1897	1897	1897	0
329	20240503	152800	516908417	1897	1897	1897	1897	0
330	20240503	152700	516908417	1897	1897	1897	1897	0
331	20240503	152600	516908417	1897	1897	1897	1897	0
332	20240503	152500	516908417	1897	1897	1897	1897	0
333	20240503	152400	516908417	1897	1897	1897	1897	0
334	20240503	152300	516908417	1897	1897	1897	1897	0
335	20240503	152200	516908417	1897	1897	1897	1897	0
336	20240503	152100	516908417	1897	1897	1897	1897	0
337	20240503	152000	516908417	1897	1897	1897	1897	0
338	20240503	151900	516908417	1897	1897	1897	1897	71
339	20240503	151800	516773730	1898	1899	1899	1898	283
340	20240503	151700	516236351	1899	1899	1900	1899	104
341	20240503	151600	516038853	1899	1899	1899	1899	15
342	20240503	151500	516010368	1900	1900	1900	1900	0
343	20240503	151400	516010368	1900	1900	1900	1900	0
344	20240503	151300	516010368	1900	1900	1900	1900	0
345	20240503	151200	516010368	1900	1900	1900	1900	4
346	20240503	151100	516002768	1900	1900	1900	1900	20
347	20240503	151000	515964768	1900	1900	1900	1900	0
348	20240503	150900	515964768	1900	1900	1900	1900	1
349	20240503	150800	515962868	1899	1899	1899	1899	1
350	20240503	150700	515960969	1905	1905	1905	1905	0
351	20240503	150600	515960969	1905	1905	1905	1905	0
352	20240503	150500	515960969	1905	1905	1905	1905	0
353	20240503	150400	515960969	1905	1905	1905	1905	0
354	20240503	150300	515960969	1905	1905	1905	1905	0
355	20240503	150200	515960969	1905	1905	1905	1905	0
356	20240503	150100	515960969	1905	1905	1905	1905	0
357	20240503	150000	515960969	1905	1905	1905	1905	0
358	20240503	145900	515960969	1905	1905	1905	1905	0
359	20240503	145800	515960969	1905	1897	1905	1897	5
360	20240503	145700	515951469	1897	1897	1897	1897	0
361	20240503	145600	515951469	1897	1897	1897	1897	0
362	20240503	145500	515951469	1897	1897	1897	1897	0
363	20240503	145400	515951469	1897	1897	1897	1897	0
364	20240503	145300	515951469	1897	1898	1898	1897	5
365	20240503	145200	515941983	1905	1900	1905	1900	3
366	20240503	145100	515936278	1897	1897	1897	1897	0
367	20240503	145000	515936278	1897	1897	1897	1897	0
368	20240503	144900	515936278	1897	1897	1897	1897	0
369	20240503	144800	515936278	1897	1897	1897	1897	7
370	20240503	144700	515922999	1896	1896	1896	1896	0
371	20240503	144600	515922999	1896	1896	1896	1896	0
372	20240503	144500	515922999	1896	1896	1896	1896	0
373	20240503	144400	515922999	1896	1896	1896	1896	0
374	20240503	144300	515922999	1896	1896	1896	1896	0
375	20240503	144200	515922999	1896	1896	1896	1896	0
376	20240503	144100	515922999	1896	1896	1896	1896	0
377	20240503	144000	515922999	1896	1896	1896	1896	0
378	20240503	143900	515922999	1896	1896	1896	1896	0
379	20240503	143800	515922999	1896	1896	1896	1896	3
380	20240503	143700	515917311	1900	1900	1900	1900	0
381	20240503	143600	515917311	1900	1900	1900	1900	0
382	20240503	143500	515917311	1900	1900	1900	1900	1
383	20240503	143400	515915411	1897	1897	1897	1897	707
384	20240503	143300	514574232	1897	1897	1897	1897	0
385	20240503	143200	514574232	1897	1897	1897	1897	0
386	20240503	143100	514574232	1897	1897	1897	1897	0
387	20240503	143000	514574232	1897	1897	1897	1897	0
388	20240503	142900	514574232	1897	1897	1897	1897	0
389	20240503	142800	514574232	1897	1897	1897	1897	0
390	20240503	142700	514574232	1897	1897	1897	1897	809
391	20240503	142600	513039559	1897	1897	1897	1897	0
392	20240503	142500	513039559	1897	1897	1897	1897	0
393	20240503	142400	513039559	1897	1897	1897	1897	0
394	20240503	142300	513039559	1897	1897	1897	1897	64
395	20240503	142200	512918151	1902	1902	1902	1902	0
396	20240503	142100	512918151	1902	1902	1902	1902	0
397	20240503	142000	512918151	1902	1902	1902	1902	0
398	20240503	141900	512918151	1902	1902	1902	1902	0
399	20240503	141800	512918151	1902	1902	1902	1902	0
400	20240503	141700	512918151	1902	1902	1902	1902	993
401	20240503	141600	511029465	1902	1902	1902	1902	0
402	20240503	141500	511029465	1902	1902	1902	1902	5000
403	20240503	141400	501519465	1898	1898	1898	1898	0
404	20240503	141300	501519465	1898	1898	1898	1898	0
405	20240503	141200	501519465	1898	1900	1900	1898	9375
406	20240503	141100	483711997	1901	1902	1902	1901	795
407	20240503	141000	482200474	1903	1903	1903	1903	0
408	20240503	140900	482200474	1903	1903	1903	1903	0
409	20240503	140800	482200474	1903	1903	1903	1903	0
410	20240503	140700	482200474	1903	1903	1903	1903	0
411	20240503	140600	482200474	1903	1903	1903	1903	0
412	20240503	140500	482200474	1903	1903	1903	1903	0
413	20240503	140400	482200474	1903	1903	1903	1903	0
414	20240503	140300	482200474	1903	1903	1903	1903	0
415	20240503	140200	482200474	1903	1903	1903	1903	0
416	20240503	140100	482200474	1903	1903	1903	1903	0
417	20240503	140000	482200474	1903	1903	1903	1903	0
418	20240503	135900	482200474	1903	1903	1903	1903	1
419	20240503	135800	482198571	1901	1901	1901	1901	0
420	20240503	135700	482198571	1901	1901	1901	1901	0
421	20240503	135600	482198571	1901	1901	1901	1901	0
422	20240503	135500	482198571	1901	1904	1904	1901	3000
423	20240503	135400	476493552	1914	1914	1914	1914	0
424	20240503	135300	476493552	1914	1914	1914	1914	0
425	20240503	135200	476493552	1914	1914	1914	1914	0
426	20240503	135100	476493552	1914	1914	1914	1914	0
427	20240503	135000	476493552	1914	1914	1914	1914	0
428	20240503	134900	476493552	1914	1914	1914	1914	0
429	20240503	134800	476493552	1914	1912	1914	1912	3014
430	20240503	134700	470728709	1912	1912	1912	1912	1
431	20240503	134600	470726797	1901	1901	1901	1901	0
432	20240503	134500	470726797	1901	1901	1901	1901	0
433	20240503	134400	470726797	1901	1901	1901	1901	1
434	20240503	134300	470724896	1907	1907	1907	1907	0
435	20240503	134200	470724896	1907	1907	1907	1907	1010
436	20240503	134100	468798826	1911	1911	1911	1911	1000
437	20240503	134000	466887826	1911	1911	1911	1911	0
438	20240503	133900	466887826	1911	1911	1911	1911	0
439	20240503	133800	466887826	1911	1911	1911	1911	0
440	20240503	133700	466887826	1911	1911	1911	1911	0
441	20240503	133600	466887826	1911	1910	1911	1910	105
442	20240503	133500	466687221	1905	1905	1905	1905	0
443	20240503	133400	466687221	1905	1905	1905	1905	0
444	20240503	133300	466687221	1905	1905	1905	1905	0
445	20240503	133200	466687221	1905	1905	1905	1905	0
446	20240503	133100	466687221	1905	1905	1905	1905	0
447	20240503	133000	466687221	1905	1905	1905	1905	2
448	20240503	132900	466683411	1910	1910	1910	1910	0
449	20240503	132800	466683411	1910	1910	1910	1910	0
450	20240503	132700	466683411	1910	1910	1910	1910	0
451	20240503	132600	466683411	1910	1910	1910	1910	0
452	20240503	132500	466683411	1910	1910	1910	1910	0
453	20240503	132400	466683411	1910	1910	1910	1910	0
454	20240503	132300	466683411	1910	1910	1910	1910	0
455	20240503	132200	466683411	1910	1910	1910	1910	0
456	20240503	132100	466683411	1910	1910	1910	1910	0
457	20240503	132000	466683411	1910	1910	1910	1910	0
458	20240503	131900	466683411	1910	1910	1910	1910	0
459	20240503	131800	466683411	1910	1910	1910	1910	100
460	20240503	131700	466492411	1911	1911	1911	1911	0
461	20240503	131600	466492411	1911	1911	1911	1911	0
462	20240503	131500	466492411	1911	1911	1911	1911	0
463	20240503	131400	466492411	1911	1911	1911	1911	0
464	20240503	131300	466492411	1911	1911	1911	1911	0
465	20240503	131200	466492411	1911	1911	1911	1911	0
466	20240503	131100	466492411	1911	1911	1911	1911	0
467	20240503	131000	466492411	1911	1906	1911	1906	10
468	20240503	130900	466473306	1911	1911	1911	1911	0
469	20240503	130800	466473306	1911	1911	1911	1911	0
470	20240503	130700	466473306	1911	1911	1911	1911	0
471	20240503	130600	466473306	1911	1911	1911	1911	0
472	20240503	130500	466473306	1911	1911	1911	1911	0
473	20240503	130400	466473306	1911	1911	1911	1911	0
474	20240503	130300	466473306	1911	1911	1911	1911	0
475	20240503	130200	466473306	1911	1911	1911	1911	0
476	20240503	130100	466473306	1911	1910	1911	1910	975
477	20240503	130000	464610177	1911	1911	1911	1911	0
478	20240503	125900	464610177	1911	1911	1911	1911	0
479	20240503	125800	464610177	1911	1911	1911	1911	1
480	20240503	125700	464608266	1900	1900	1900	1900	0
481	20240503	125600	464608266	1900	1900	1900	1900	74
482	20240503	125500	464467666	1905	1905	1905	1905	0
483	20240503	125400	464467666	1905	1905	1905	1905	0
484	20240503	125300	464467666	1905	1905	1905	1905	140
485	20240503	125200	464200966	1905	1905	1905	1905	2
486	20240503	125100	464197156	1901	1901	1901	1901	0
487	20240503	125000	464197156	1901	1901	1901	1901	0
488	20240503	124900	464197156	1901	1901	1901	1901	0
489	20240503	124800	464197156	1901	1901	1901	1901	13
490	20240503	124700	464172443	1901	1901	1901	1901	0
491	20240503	124600	464172443	1901	1901	1901	1901	0
492	20240503	124500	464172443	1901	1901	1901	1901	0
493	20240503	124400	464172443	1901	1900	1901	1900	316
494	20240503	124300	463572030	1899	1899	1899	1899	0
495	20240503	124200	463572030	1899	1899	1899	1899	0
496	20240503	124100	463572030	1899	1899	1899	1899	0
497	20240503	124000	463572030	1899	1899	1899	1899	0
498	20240503	123900	463572030	1899	1899	1899	1899	0
499	20240503	123800	463572030	1899	1899	1899	1899	0
500	20240503	123700	463572030	1899	1899	1899	1899	1000
501	20240503	123600	461673030	1899	1899	1899	1899	29
502	20240503	123500	461617959	1901	1901	1901	1901	0
503	20240503	123400	461617959	1901	1901	1901	1901	0
504	20240503	123300	461617959	1901	1901	1901	1901	0
505	20240503	123200	461617959	1901	1901	1901	1901	0
506	20240503	123100	461617959	1901	1901	1901	1901	0
507	20240503	123000	461617959	1901	1901	1901	1901	0
508	20240503	122900	461617959	1901	1901	1901	1901	0
509	20240503	122800	461617959	1901	1901	1901	1901	2
510	20240503	122700	461614157	1906	1906	1906	1906	0
511	20240503	122600	461614157	1906	1906	1906	1906	0
512	20240503	122500	461614157	1906	1906	1906	1906	0
513	20240503	122400	461614157	1906	1906	1906	1906	0
514	20240503	122300	461614157	1906	1906	1906	1906	3
515	20240503	122200	461608439	1899	1899	1899	1899	0
516	20240503	122100	461608439	1899	1899	1899	1899	0
517	20240503	122000	461608439	1899	1904	1904	1899	1000
518	20240503	121900	459706190	1911	1911	1911	1911	1
519	20240503	121800	459704279	1910	1910	1910	1910	58
520	20240503	121700	459593499	1910	1905	1910	1905	1101
521	20240503	121600	457491779	1904	1904	1904	1904	4
522	20240503	121500	457484163	1904	1904	1904	1904	0
523	20240503	121400	457484163	1904	1899	1904	1899	551
524	20240503	121300	456436199	1898	1897	1898	1897	30
525	20240503	121200	456379285	1898	1898	1898	1898	5
526	20240503	121100	456369795	1898	1898	1898	1898	0
527	20240503	121000	456369795	1898	1898	1898	1898	0
528	20240503	120900	456369795	1898	1898	1898	1898	0
529	20240503	120800	456369795	1898	1898	1898	1898	1
530	20240503	120700	456367897	1897	1897	1897	1897	0
531	20240503	120600	456367897	1897	1897	1897	1897	0
532	20240503	120500	456367897	1897	1897	1897	1897	0
533	20240503	120400	456367897	1897	1897	1897	1897	0
534	20240503	120300	456367897	1897	1897	1897	1897	0
535	20240503	120200	456367897	1897	1897	1897	1897	0
536	20240503	120100	456367897	1897	1897	1897	1897	0
537	20240503	120000	456367897	1897	1897	1897	1897	0
538	20240503	115900	456367897	1897	1897	1897	1897	0
539	20240503	115800	456367897	1897	1897	1897	1897	0
540	20240503	115700	456367897	1897	1897	1897	1897	10
541	20240503	115600	456348927	1896	1896	1896	1896	0
542	20240503	115500	456348927	1896	1896	1896	1896	0
543	20240503	115400	456348927	1896	1896	1896	1896	0
544	20240503	115300	456348927	1896	1896	1896	1896	0
545	20240503	115200	456348927	1896	1896	1896	1896	0
546	20240503	115100	456348927	1896	1896	1896	1896	0
547	20240503	115000	456348927	1896	1896	1896	1896	0
548	20240503	114900	456348927	1896	1896	1896	1896	0
549	20240503	114800	456348927	1896	1896	1896	1896	0
550	20240503	114700	456348927	1896	1896	1896	1896	9
551	20240503	114600	456331863	1895	1895	1895	1895	9
552	20240503	114500	456314808	1894	1894	1894	1894	1000
553	20240503	114400	454420808	1894	1894	1894	1894	0
554	20240503	114300	454420808	1894	1894	1894	1894	0
555	20240503	114200	454420808	1894	1894	1894	1894	1
556	20240503	114100	454418914	1894	1894	1894	1894	0
557	20240503	114000	454418914	1894	1894	1894	1894	4
558	20240503	113900	454411338	1890	1890	1890	1890	0
559	20240503	113800	454411338	1890	1885	1890	1885	5
560	20240503	113700	454401908	1881	1881	1881	1881	0
561	20240503	113600	454401908	1881	1881	1881	1881	0
562	20240503	113500	454401908	1881	1881	1881	1881	0
563	20240503	113400	454401908	1881	1881	1881	1881	0
564	20240503	113300	454401908	1881	1881	1881	1881	0
565	20240503	113200	454401908	1881	1881	1881	1881	0
566	20240503	113100	454401908	1881	1881	1881	1881	0
567	20240503	113000	454401908	1881	1881	1881	1881	0
568	20240503	112900	454401908	1881	1881	1881	1881	0
569	20240503	112800	454401908	1881	1881	1881	1881	0
570	20240503	112700	454401908	1881	1881	1881	1881	0
571	20240503	112600	454401908	1881	1881	1881	1881	0
572	20240503	112500	454401908	1881	1881	1881	1881	0
573	20240503	112400	454401908	1881	1881	1881	1881	0
574	20240503	112300	454401908	1881	1881	1881	1881	0
575	20240503	112200	454401908	1881	1881	1881	1881	500
576	20240503	112100	453461408	1881	1881	1881	1881	0
577	20240503	112000	453461408	1881	1881	1881	1881	0
578	20240503	111900	453461408	1881	1881	1881	1881	0
579	20240503	111800	453461408	1881	1881	1881	1881	200
580	20240503	111700	453085208	1881	1881	1881	1881	0
581	20240503	111600	453085208	1881	1884	1884	1881	1500
582	20240503	111500	450263255	1885	1885	1885	1885	997
583	20240503	111400	448383910	1885	1885	1885	1885	0
584	20240503	111300	448383910	1885	1887	1887	1885	300
585	20240503	111200	447818407	1885	1885	1885	1885	0
586	20240503	111100	447818407	1885	1896	1896	1885	651
587	20240503	111000	446591078	1888	1888	1888	1888	9
588	20240503	110900	446574086	1889	1889	1889	1889	0
589	20240503	110800	446574086	1889	1889	1889	1889	0
590	20240503	110700	446574086	1889	1889	1889	1889	102
591	20240503	110600	446381408	1892	1892	1892	1892	1
592	20240503	110500	446379516	1892	1892	1892	1892	1
593	20240503	110400	446377624	1892	1892	1892	1892	1
594	20240503	110300	446375732	1897	1897	1897	1897	1
595	20240503	110200	446373835	1902	1902	1902	1902	0
596	20240503	110100	446373835	1902	1902	1902	1902	0
597	20240503	110000	446373835	1902	1902	1902	1902	0
598	20240503	105900	446373835	1902	1902	1902	1902	1
599	20240503	105800	446371933	1890	1890	1890	1890	3
600	20240503	105700	446366263	1895	1895	1895	1895	0
601	20240503	105600	446366263	1895	1895	1895	1895	0
602	20240503	105500	446366263	1895	1895	1895	1895	1
603	20240503	105400	446364368	1889	1889	1889	1889	0
604	20240503	105300	446364368	1889	1895	1895	1889	2136
605	20240503	105200	442323865	1895	1895	1895	1895	212
606	20240503	105100	441922125	1895	1900	1900	1895	500
607	20240503	105000	440973761	1905	1905	1905	1905	1
608	20240503	104900	440971856	1900	1900	1900	1900	150
609	20240503	104800	440686856	1897	1897	1897	1897	0
610	20240503	104700	440686856	1897	1897	1897	1897	0
611	20240503	104600	440686856	1897	1897	1897	1897	0
612	20240503	104500	440686856	1897	1900	1900	1897	599
613	20240503	104400	439549053	1900	1900	1900	1900	0
614	20240503	104300	439549053	1900	1900	1900	1900	4
615	20240503	104200	439541453	1898	1898	1898	1898	0
616	20240503	104100	439541453	1898	1898	1898	1898	0
617	20240503	104000	439541453	1898	1900	1900	1898	1582
618	20240503	103900	436538168	1899	1899	1899	1899	0
619	20240503	103800	436538168	1899	1899	1899	1899	0
620	20240503	103700	436538168	1899	1899	1899	1899	0
621	20240503	103600	436538168	1899	1899	1899	1899	0
622	20240503	103500	436538168	1899	1899	1899	1899	0
623	20240503	103400	436538168	1899	1899	1899	1899	48
624	20240503	103300	436447016	1899	1899	1899	1899	0
625	20240503	103200	436447016	1899	1899	1899	1899	31
626	20240503	103100	436388147	1899	1899	1899	1899	0
627	20240503	103000	436388147	1899	1902	1902	1899	1168
628	20240503	102900	434168360	1902	1902	1902	1902	150
629	20240503	102800	433883060	1900	1900	1900	1900	0
630	20240503	102700	433883060	1900	1900	1900	1900	200
631	20240503	102600	433503060	1907	1907	1907	1900	307
632	20240503	102500	432919711	1900	1909	1909	1900	5000
633	20240503	102400	423404396	1912	1912	1912	1909	10
634	20240503	102300	423385291	1910	1909	1910	1909	1532
635	20240503	102200	420459703	1909	1909	1909	1909	0
636	20240503	102100	420459703	1909	1909	1909	1909	0
637	20240503	102000	420459703	1909	1909	1909	1909	0
638	20240503	101900	420459703	1909	1909	1909	1909	960
639	20240503	101800	418627063	1909	1909	1909	1909	0
640	20240503	101700	418627063	1909	1909	1909	1909	0
641	20240503	101600	418627063	1909	1909	1909	1909	12
642	20240503	101500	418604155	1909	1909	1909	1909	1
643	20240503	101400	418602246	1904	1904	1904	1904	0
644	20240503	101300	418602246	1904	1904	1904	1904	0
645	20240503	101200	418602246	1904	1904	1904	1904	0
646	20240503	101100	418602246	1904	1904	1904	1904	0
647	20240503	101000	418602246	1904	1904	1904	1904	157
648	20240503	100900	418303318	1909	1909	1909	1909	0
649	20240503	100800	418303318	1909	1909	1909	1909	0
650	20240503	100700	418303318	1909	1909	1909	1909	0
651	20240503	100600	418303318	1909	1909	1909	1909	700
652	20240503	100500	416967018	1909	1909	1909	1909	205
653	20240503	100400	416575673	1909	1909	1909	1909	15
654	20240503	100300	416547038	1903	1903	1903	1903	0
655	20240503	100200	416547038	1903	1906	1906	1903	1249
656	20240503	100100	414168697	1906	1906	1906	1906	0
657	20240503	100000	414168697	1906	1906	1906	1906	121
658	20240503	095900	413938071	1906	1906	1906	1906	1
659	20240503	095800	413936165	1907	1907	1907	1907	9
660	20240503	095700	413919002	1902	1911	1911	1902	2918
661	20240503	095600	408354492	1912	1919	1924	1911	253
662	20240503	095500	407870476	1924	1914	1924	1912	1562
663	20240503	095400	404882778	1919	1919	1919	1919	20
664	20240503	095300	404844398	1919	1919	1919	1919	4
665	20240503	095200	404836722	1916	1916	1916	1916	1000
666	20240503	095100	402920722	1919	1919	1919	1919	26
667	20240503	095000	402870828	1916	1916	1916	1916	0
668	20240503	094900	402870828	1916	1916	1916	1916	0
669	20240503	094800	402870828	1916	1911	1916	1911	235
670	20240503	094700	402420683	1916	1916	1916	1916	0
671	20240503	094600	402420683	1916	1916	1916	1916	1
672	20240503	094500	402418767	1911	1920	1922	1911	175
673	20240503	094400	402083797	1916	1934	1934	1916	311
674	20240503	094300	401487344	1932	1928	1932	1920	2080
675	20240503	094200	397477444	1929	1922	1956	1917	2412
676	20240503	094100	392811364	1917	1922	1922	1917	51
677	20240503	094000	392713482	1922	1954	1954	1922	2361
678	20240503	093900	388149878	1954	1919	1966	1918	1951
679	20240503	093800	384372063	1919	1947	1947	1919	3454
680	20240503	093700	377736620	1948	1977	1998	1948	1778
681	20240503	093600	374209426	1973	2015	2015	1973	3012
682	20240503	093500	368163198	2000	2050	2050	2000	12552
683	20240503	093400	342585778	2010	2010	2010	2010	0
684	20240503	093300	342585778	2010	1889	2010	1863	18592
685	20240503	093200	307027012	1884	1827	1930	1827	25656
686	20240503	093100	259189445	1829	1834	1846	1732	17186
687	20240503	093000	228157014	1840	1838	1840	1835	660
688	20240503	092900	226945505	1839	1838	1847	1835	1908
689	20240503	092800	223433824	1838	1834	1867	1833	106635
690	20240503	092700	27592287	1833	1833	1833	1833	0
691	20240503	092600	27592287	1833	1944	1944	1833	10899
692	20240503	092500	6716952	1947	1947	1947	1947	0
693	20240503	092400	6716952	1947	1947	1947	1947	1
694	20240503	092300	6715005	1946	1946	1946	1946	16
695	20240503	092200	6683869	1944	1940	1944	1940	955
696	20240503	092100	4827365	1940	1940	1940	1940	0
697	20240503	092000	4827365	1940	1939	1940	1939	92
698	20240503	091900	4648976	1938	1938	1938	1938	0
699	20240503	091800	4648976	1938	1938	1938	1938	0
700	20240503	091700	4648976	1938	1933	1938	1933	180
701	20240503	091600	4300871	1933	1932	1933	1932	6
702	20240503	091500	4289278	1943	1943	1943	1943	0
703	20240503	091400	4289278	1943	1937	1943	1937	1000
704	20240503	091300	2350697	1933	1933	1933	1933	4
705	20240503	091200	2342965	1938	1938	1938	1938	0
706	20240503	091100	2342965	1938	1938	1938	1938	0
707	20240503	091000	2342965	1938	1938	1938	1938	1
708	20240503	090900	2341027	1930	1944	1944	1930	503
709	20240503	090800	1368066	1944	1944	1944	1944	31
710	20240503	090700	1307802	1944	1943	1944	1934	626
711	20240503	090600	91487	1947	1947	1947	1947	0
712	20240503	090500	91487	1947	1947	1947	1947	0
713	20240503	090400	91487	1947	1946	1947	1946	39
714	20240503	090300	15584	1948	1948	1948	1948	0
715	20240503	090200	15584	1948	1948	1948	1948	0
716	20240503	090100	15584	1948	1948	1948	1948	0
717	20240503	090000	15584	1948	1948	1948	1948	8