KissMeData/299170/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210100	33100739	1918	1918	1918	1918	202
3	20240513	210000	33100739	1918	1918	1918	1918	0
4	20240513	205900	33100739	1918	1918	1918	1918	0
5	20240513	205800	33100739	1918	1918	1918	1918	0
6	20240513	205700	33100739	1918	1918	1918	1918	0
7	20240513	205600	33100739	1918	1918	1918	1918	0
8	20240513	205500	33100739	1918	1918	1918	1918	0
9	20240513	205400	33100739	1918	1918	1918	1918	0
10	20240513	205300	33100739	1918	1918	1918	1918	0
11	20240513	205200	33100739	1918	1918	1918	1918	0
12	20240513	205100	33100739	1918	1918	1918	1918	0
13	20240513	205000	33100739	1918	1918	1918	1918	0
14	20240513	204900	33100739	1918	1918	1918	1918	0
15	20240513	204800	33100739	1918	1918	1918	1918	0
16	20240513	204700	33100739	1918	1918	1918	1918	0
17	20240513	204600	33100739	1918	1918	1918	1918	0
18	20240513	204500	33100739	1918	1918	1918	1918	0
19	20240513	204400	33100739	1918	1918	1918	1918	0
20	20240513	204300	33100739	1918	1918	1918	1918	0
21	20240513	204200	33100739	1918	1918	1918	1918	0
22	20240513	204100	33100739	1918	1918	1918	1918	0
23	20240513	204000	33100739	1918	1918	1918	1918	0
24	20240513	203900	33100739	1918	1918	1918	1918	0
25	20240513	203800	33100739	1918	1918	1918	1918	0
26	20240513	203700	33100739	1918	1918	1918	1918	0
27	20240513	203600	33100739	1918	1918	1918	1918	0
28	20240513	203500	33100739	1918	1918	1918	1918	0
29	20240513	203400	33100739	1918	1918	1918	1918	0
30	20240513	203300	33100739	1918	1918	1918	1918	0
31	20240513	203200	33100739	1918	1918	1918	1918	0
32	20240513	203100	33100739	1918	1918	1918	1918	202
33	20240513	203000	33100739	1918	1918	1918	1918	0
34	20240513	202900	33100739	1918	1918	1918	1918	0
35	20240513	202800	33100739	1918	1918	1918	1918	0
36	20240513	202700	33100739	1918	1918	1918	1918	0
37	20240513	202600	33100739	1918	1918	1918	1918	0
38	20240513	202500	33100739	1918	1918	1918	1918	0
39	20240513	202400	33100739	1918	1918	1918	1918	0
40	20240513	202300	33100739	1918	1918	1918	1918	0
41	20240513	202200	33100739	1918	1918	1918	1918	0
42	20240513	202100	33100739	1918	1918	1918	1918	0
43	20240513	202000	33100739	1918	1918	1918	1918	0
44	20240513	201900	33100739	1918	1918	1918	1918	0
45	20240513	201800	33100739	1918	1918	1918	1918	0
46	20240513	201700	33100739	1918	1918	1918	1918	0
47	20240513	201600	33100739	1918	1918	1918	1918	0
48	20240513	201500	33100739	1918	1918	1918	1918	0
49	20240513	201400	33100739	1918	1918	1918	1918	0
50	20240513	201300	33100739	1918	1918	1918	1918	0
51	20240513	201200	33100739	1918	1918	1918	1918	0
52	20240513	201100	33100739	1918	1918	1918	1918	0
53	20240513	201000	33100739	1918	1918	1918	1918	0
54	20240513	200900	33100739	1918	1918	1918	1918	0
55	20240513	200800	33100739	1918	1918	1918	1918	0
56	20240513	200700	33100739	1918	1918	1918	1918	0
57	20240513	200600	33100739	1918	1918	1918	1918	0
58	20240513	200500	33100739	1918	1918	1918	1918	0
59	20240513	200400	33100739	1918	1918	1918	1918	0
60	20240513	200300	33100739	1918	1918	1918	1918	0
61	20240513	200200	33100739	1918	1918	1918	1918	0
62	20240513	200100	33100739	1918	1918	1918	1918	202
63	20240513	200000	33100739	1918	1918	1918	1918	0
64	20240513	195900	33100739	1918	1918	1918	1918	0
65	20240513	195800	33100739	1918	1918	1918	1918	0
66	20240513	195700	33100739	1918	1918	1918	1918	0
67	20240513	195600	33100739	1918	1918	1918	1918	0
68	20240513	195500	33100739	1918	1918	1918	1918	0
69	20240513	195400	33100739	1918	1918	1918	1918	0
70	20240513	195300	33100739	1918	1918	1918	1918	0
71	20240513	195200	33100739	1918	1918	1918	1918	0
72	20240513	195100	33100739	1918	1918	1918	1918	0
73	20240513	195000	33100739	1918	1918	1918	1918	0
74	20240513	194900	33100739	1918	1918	1918	1918	0
75	20240513	194800	33100739	1918	1918	1918	1918	0
76	20240513	194700	33100739	1918	1918	1918	1918	0
77	20240513	194600	33100739	1918	1918	1918	1918	0
78	20240513	194500	33100739	1918	1918	1918	1918	0
79	20240513	194400	33100739	1918	1918	1918	1918	0
80	20240513	194300	33100739	1918	1918	1918	1918	0
81	20240513	194200	33100739	1918	1918	1918	1918	0
82	20240513	194100	33100739	1918	1918	1918	1918	0
83	20240513	194000	33100739	1918	1918	1918	1918	0
84	20240513	193900	33100739	1918	1918	1918	1918	0
85	20240513	193800	33100739	1918	1918	1918	1918	0
86	20240513	193700	33100739	1918	1918	1918	1918	0
87	20240513	193600	33100739	1918	1918	1918	1918	0
88	20240513	193500	33100739	1918	1918	1918	1918	0
89	20240513	193400	33100739	1918	1918	1918	1918	0
90	20240513	193300	33100739	1918	1918	1918	1918	0
91	20240513	193200	33100739	1918	1918	1918	1918	0
92	20240513	193100	33100739	1918	1918	1918	1918	202
93	20240513	193000	33100739	1918	1918	1918	1918	0
94	20240513	192900	33100739	1918	1918	1918	1918	0
95	20240513	192800	33100739	1918	1918	1918	1918	0
96	20240513	192700	33100739	1918	1918	1918	1918	0
97	20240513	192600	33100739	1918	1918	1918	1918	0
98	20240513	192500	33100739	1918	1918	1918	1918	0
99	20240513	192400	33100739	1918	1918	1918	1918	0
100	20240513	192300	33100739	1918	1918	1918	1918	0
101	20240513	192200	33100739	1918	1918	1918	1918	0
102	20240513	192100	33100739	1918	1918	1918	1918	0
103	20240513	192000	33100739	1918	1918	1918	1918	0
104	20240513	191900	33100739	1918	1918	1918	1918	0
105	20240513	191800	33100739	1918	1918	1918	1918	0
106	20240513	191700	33100739	1918	1918	1918	1918	0
107	20240513	191600	33100739	1918	1918	1918	1918	0
108	20240513	191500	33100739	1918	1918	1918	1918	0
109	20240513	191400	33100739	1918	1918	1918	1918	0
110	20240513	191300	33100739	1918	1918	1918	1918	0
111	20240513	191200	33100739	1918	1918	1918	1918	0
112	20240513	191100	33100739	1918	1918	1918	1918	0
113	20240513	191000	33100739	1918	1918	1918	1918	0
114	20240513	190900	33100739	1918	1918	1918	1918	0
115	20240513	190800	33100739	1918	1918	1918	1918	0
116	20240513	190700	33100739	1918	1918	1918	1918	0
117	20240513	190600	33100739	1918	1918	1918	1918	0
118	20240513	190500	33100739	1918	1918	1918	1918	0
119	20240513	190400	33100739	1918	1918	1918	1918	0
120	20240513	190300	33100739	1918	1918	1918	1918	0
121	20240513	190200	33100739	1918	1918	1918	1918	0
122	20240513	190100	33100739	1918	1918	1918	1918	202
123	20240513	190000	33100739	1918	1918	1918	1918	0
124	20240513	185900	33100739	1918	1918	1918	1918	0
125	20240513	185800	33100739	1918	1918	1918	1918	0
126	20240513	185700	33100739	1918	1918	1918	1918	0
127	20240513	185600	33100739	1918	1918	1918	1918	0
128	20240513	185500	33100739	1918	1918	1918	1918	0
129	20240513	185400	33100739	1918	1918	1918	1918	0
130	20240513	185300	33100739	1918	1918	1918	1918	0
131	20240513	185200	33100739	1918	1918	1918	1918	0
132	20240513	185100	33100739	1918	1918	1918	1918	0
133	20240513	185000	33100739	1918	1918	1918	1918	0
134	20240513	184900	33100739	1918	1918	1918	1918	0
135	20240513	184800	33100739	1918	1918	1918	1918	0
136	20240513	184700	33100739	1918	1918	1918	1918	0
137	20240513	184600	33100739	1918	1918	1918	1918	0
138	20240513	184500	33100739	1918	1918	1918	1918	0
139	20240513	184400	33100739	1918	1918	1918	1918	0
140	20240513	184300	33100739	1918	1918	1918	1918	0
141	20240513	184200	33100739	1918	1918	1918	1918	0
142	20240513	184100	33100739	1918	1918	1918	1918	0
143	20240513	184000	33100739	1918	1918	1918	1918	0
144	20240513	183900	33100739	1918	1918	1918	1918	0
145	20240513	183800	33100739	1918	1918	1918	1918	0
146	20240513	183700	33100739	1918	1918	1918	1918	0
147	20240513	183600	33100739	1918	1918	1918	1918	0
148	20240513	183500	33100739	1918	1918	1918	1918	0
149	20240513	183400	33100739	1918	1918	1918	1918	0
150	20240513	183300	33100739	1918	1918	1918	1918	0
151	20240513	183200	33100739	1918	1918	1918	1918	0
152	20240513	183100	33100739	1918	1918	1918	1918	202
153	20240513	183000	33100739	1918	1918	1918	1918	0
154	20240513	182900	33100739	1918	1918	1918	1918	0
155	20240513	182800	33100739	1918	1918	1918	1918	0
156	20240513	182700	33100739	1918	1918	1918	1918	0
157	20240513	182600	33100739	1918	1918	1918	1918	0
158	20240513	182500	33100739	1918	1918	1918	1918	0
159	20240513	182400	33100739	1918	1918	1918	1918	0
160	20240513	182300	33100739	1918	1918	1918	1918	0
161	20240513	182200	33100739	1918	1918	1918	1918	0
162	20240513	182100	33100739	1918	1918	1918	1918	0
163	20240513	182000	33100739	1918	1918	1918	1918	0
164	20240513	181900	33100739	1918	1918	1918	1918	0
165	20240513	181800	33100739	1918	1918	1918	1918	0
166	20240513	181700	33100739	1918	1918	1918	1918	0
167	20240513	181600	33100739	1918	1918	1918	1918	0
168	20240513	181500	33100739	1918	1918	1918	1918	0
169	20240513	181400	33100739	1918	1918	1918	1918	0
170	20240513	181300	33100739	1918	1918	1918	1918	0
171	20240513	181200	33100739	1918	1918	1918	1918	0
172	20240513	181100	33100739	1918	1918	1918	1918	0
173	20240513	181000	33100739	1918	1918	1918	1918	0
174	20240513	180900	33100739	1918	1918	1918	1918	0
175	20240513	180800	33100739	1918	1918	1918	1918	0
176	20240513	180700	33100739	1918	1918	1918	1918	0
177	20240513	180600	33100739	1918	1918	1918	1918	0
178	20240513	180500	33100739	1918	1918	1918	1918	0
179	20240513	180400	33100739	1918	1918	1918	1918	0
180	20240513	180300	33100739	1918	1918	1918	1918	0
181	20240513	180200	33100739	1918	1918	1918	1918	0
182	20240513	180100	33100739	1918	1918	1918	1918	202
183	20240513	180000	33100739	1918	1918	1918	1918	0
184	20240513	175900	33100739	1918	1918	1918	1918	0
185	20240513	175800	33100739	1918	1918	1918	1918	0
186	20240513	175700	33100739	1918	1918	1918	1918	0
187	20240513	175600	33100739	1918	1918	1918	1918	0
188	20240513	175500	33100739	1918	1918	1918	1918	0
189	20240513	175400	33100739	1918	1918	1918	1918	0
190	20240513	175300	33100739	1918	1918	1918	1918	0
191	20240513	175200	33100739	1918	1918	1918	1918	0
192	20240513	175100	33100739	1918	1918	1918	1918	0
193	20240513	175000	33100739	1918	1918	1918	1918	0
194	20240513	174900	33100739	1918	1918	1918	1918	0
195	20240513	174800	33100739	1918	1918	1918	1918	0
196	20240513	174700	33100739	1918	1918	1918	1918	0
197	20240513	174600	33100739	1918	1918	1918	1918	0
198	20240513	174500	33100739	1918	1918	1918	1918	0
199	20240513	174400	33100739	1918	1918	1918	1918	0
200	20240513	174300	33100739	1918	1918	1918	1918	0
201	20240513	174200	33100739	1918	1918	1918	1918	0
202	20240513	174100	33100739	1918	1918	1918	1918	0
203	20240513	174000	33100739	1918	1918	1918	1918	0
204	20240513	173900	33100739	1918	1918	1918	1918	0
205	20240513	173800	33100739	1918	1918	1918	1918	0
206	20240513	173700	33100739	1918	1918	1918	1918	0
207	20240513	173600	33100739	1918	1918	1918	1918	0
208	20240513	173500	33100739	1918	1918	1918	1918	0
209	20240513	173400	33100739	1918	1918	1918	1918	0
210	20240513	173300	33100739	1918	1918	1918	1918	0
211	20240513	173200	33100739	1918	1918	1918	1918	0
212	20240513	173100	33100739	1918	1918	1918	1918	202
213	20240513	173000	33100739	1918	1918	1918	1918	0
214	20240513	172900	33100739	1918	1918	1918	1918	0
215	20240513	172800	33100739	1918	1918	1918	1918	0
216	20240513	172700	33100739	1918	1918	1918	1918	0
217	20240513	172600	33100739	1918	1918	1918	1918	0
218	20240513	172500	33100739	1918	1918	1918	1918	0
219	20240513	172400	33100739	1918	1918	1918	1918	0
220	20240513	172300	33100739	1918	1918	1918	1918	0
221	20240513	172200	33100739	1918	1918	1918	1918	0
222	20240513	172100	33100739	1918	1918	1918	1918	0
223	20240513	172000	33100739	1918	1918	1918	1918	0
224	20240513	171900	33100739	1918	1918	1918	1918	0
225	20240513	171800	33100739	1918	1918	1918	1918	0
226	20240513	171700	33100739	1918	1918	1918	1918	0
227	20240513	171600	33100739	1918	1918	1918	1918	0
228	20240513	171500	33100739	1918	1918	1918	1918	0
229	20240513	171400	33100739	1918	1918	1918	1918	0
230	20240513	171300	33100739	1918	1918	1918	1918	0
231	20240513	171200	33100739	1918	1918	1918	1918	0
232	20240513	171100	33100739	1918	1918	1918	1918	0
233	20240513	171000	33100739	1918	1918	1918	1918	0
234	20240513	170900	33100739	1918	1918	1918	1918	0
235	20240513	170800	33100739	1918	1918	1918	1918	0
236	20240513	170700	33100739	1918	1918	1918	1918	0
237	20240513	170600	33100739	1918	1918	1918	1918	0
238	20240513	170500	33100739	1918	1918	1918	1918	0
239	20240513	170400	33100739	1918	1918	1918	1918	0
240	20240513	170300	33100739	1918	1918	1918	1918	0
241	20240513	170200	33100739	1918	1918	1918	1918	0
242	20240513	170100	33100739	1918	1918	1918	1918	202
243	20240513	170000	33100739	1918	1918	1918	1918	0
244	20240513	165900	33100739	1918	1918	1918	1918	0
245	20240513	165800	33100739	1918	1918	1918	1918	0
246	20240513	165700	33100739	1918	1918	1918	1918	0
247	20240513	165600	33100739	1918	1918	1918	1918	0
248	20240513	165500	33100739	1918	1918	1918	1918	0
249	20240513	165400	33100739	1918	1918	1918	1918	0
250	20240513	165300	33100739	1918	1918	1918	1918	0
251	20240513	165200	33100739	1918	1918	1918	1918	0
252	20240513	165100	33100739	1918	1918	1918	1918	0
253	20240513	165000	33100739	1918	1918	1918	1918	0
254	20240513	164900	33100739	1918	1918	1918	1918	0
255	20240513	164800	33100739	1918	1918	1918	1918	0
256	20240513	164700	33100739	1918	1918	1918	1918	0
257	20240513	164600	33100739	1918	1918	1918	1918	0
258	20240513	164500	33100739	1918	1918	1918	1918	0
259	20240513	164400	33100739	1918	1918	1918	1918	0
260	20240513	164300	33100739	1918	1918	1918	1918	0
261	20240513	164200	33100739	1918	1918	1918	1918	0
262	20240513	164100	33100739	1918	1918	1918	1918	0
263	20240513	164000	33100739	1918	1918	1918	1918	0
264	20240513	163900	33100739	1918	1918	1918	1918	0
265	20240513	163800	33100739	1918	1918	1918	1918	0
266	20240513	163700	33100739	1918	1918	1918	1918	0
267	20240513	163600	33100739	1918	1918	1918	1918	0
268	20240513	163500	33100739	1918	1918	1918	1918	0
269	20240513	163400	33100739	1918	1918	1918	1918	0
270	20240513	163300	33100739	1918	1918	1918	1918	0
271	20240513	163200	33100739	1918	1918	1918	1918	0
272	20240513	163100	33100739	1918	1918	1918	1918	202
273	20240513	163000	33100739	1918	1918	1918	1918	0
274	20240513	162900	33100739	1918	1918	1918	1918	0
275	20240513	162800	33100739	1918	1918	1918	1918	0
276	20240513	162700	33100739	1918	1918	1918	1918	0
277	20240513	162600	33100739	1918	1918	1918	1918	0
278	20240513	162500	33100739	1918	1918	1918	1918	0
279	20240513	162400	33100739	1918	1918	1918	1918	0
280	20240513	162300	33100739	1918	1918	1918	1918	0
281	20240513	162200	33100739	1918	1918	1918	1918	0
282	20240513	162100	33100739	1918	1918	1918	1918	0
283	20240513	162000	33100739	1918	1918	1918	1918	0
284	20240513	161900	33100739	1918	1918	1918	1918	0
285	20240513	161800	33100739	1918	1918	1918	1918	0
286	20240513	161700	33100739	1918	1918	1918	1918	0
287	20240513	161600	33100739	1918	1918	1918	1918	0
288	20240513	161500	33100739	1918	1918	1918	1918	0
289	20240513	161400	33100739	1918	1918	1918	1918	0
290	20240513	161300	33100739	1918	1918	1918	1918	0
291	20240513	161200	33100739	1918	1918	1918	1918	0
292	20240513	161100	33100739	1918	1918	1918	1918	0
293	20240513	161000	33100739	1918	1918	1918	1918	0
294	20240513	160900	33100739	1918	1918	1918	1918	0
295	20240513	160800	33100739	1918	1918	1918	1918	0
296	20240513	160700	33100739	1918	1918	1918	1918	0
297	20240513	160600	33100739	1918	1918	1918	1918	0
298	20240513	160500	33100739	1918	1918	1918	1918	0
299	20240513	160400	33100739	1918	1918	1918	1918	0
300	20240513	160300	33100739	1918	1918	1918	1918	0
301	20240513	160200	33100739	1918	1918	1918	1918	0
302	20240513	160100	33100739	1918	1918	1918	1918	202
303	20240513	160000	33100739	1918	1918	1918	1918	0
304	20240513	155900	33100739	1918	1918	1918	1918	0
305	20240513	155800	33100739	1918	1918	1918	1918	0
306	20240513	155700	33100739	1918	1918	1918	1918	0
307	20240513	155600	33100739	1918	1918	1918	1918	0
308	20240513	155500	33100739	1918	1918	1918	1918	0
309	20240513	155400	33100739	1918	1918	1918	1918	0
310	20240513	155300	33100739	1918	1918	1918	1918	0
311	20240513	155200	33100739	1918	1918	1918	1918	0
312	20240513	155100	33100739	1918	1918	1918	1918	0
313	20240513	155000	33100739	1918	1918	1918	1918	0
314	20240513	154900	33100739	1918	1918	1918	1918	0
315	20240513	154800	33100739	1918	1918	1918	1918	0
316	20240513	154700	33100739	1918	1918	1918	1918	0
317	20240513	154600	33100739	1918	1918	1918	1918	0
318	20240513	154500	33100739	1918	1918	1918	1918	0
319	20240513	154400	33100739	1918	1918	1918	1918	0
320	20240513	154300	33100739	1918	1918	1918	1918	0
321	20240513	154200	33100739	1918	1918	1918	1918	0
322	20240513	154100	33100739	1918	1918	1918	1918	0
323	20240513	154000	33100739	1918	1918	1918	1918	0
324	20240513	153900	33100739	1918	1918	1918	1918	0
325	20240513	153800	33100739	1918	1918	1918	1918	0
326	20240513	153700	33100739	1918	1918	1918	1918	0
327	20240513	153600	33100739	1918	1918	1918	1918	0
328	20240513	153500	33100739	1918	1918	1918	1918	0
329	20240513	153400	33100739	1918	1918	1918	1918	0
330	20240513	153300	33100739	1918	1918	1918	1918	0
331	20240513	153200	33100739	1918	1918	1918	1918	0
332	20240513	153100	33100739	1918	1918	1918	1918	202
333	20240513	153000	33100739	1918	1918	1918	1918	202
334	20240513	152900	32713303	1918	1918	1918	1918	0
335	20240513	152800	32713303	1918	1918	1918	1918	0
336	20240513	152700	32713303	1918	1918	1918	1918	0
337	20240513	152600	32713303	1918	1918	1918	1918	0
338	20240513	152500	32713303	1918	1918	1918	1918	0
339	20240513	152400	32713303	1918	1918	1918	1918	0
340	20240513	152300	32713303	1918	1918	1918	1918	0
341	20240513	152200	32713303	1918	1918	1918	1918	0
342	20240513	152100	32713303	1918	1918	1918	1918	0
343	20240513	152000	32713303	1918	1918	1918	1918	0
344	20240513	151900	32713303	1918	1918	1918	1918	1
345	20240513	151800	32711385	1913	1913	1913	1913	0
346	20240513	151700	32711385	1913	1913	1913	1913	0
347	20240513	151600	32711385	1913	1913	1913	1913	0
348	20240513	151500	32711385	1913	1918	1918	1913	4
349	20240513	151400	32703723	1918	1918	1918	1918	27
350	20240513	151300	32651937	1919	1919	1919	1919	1
351	20240513	151200	32650018	1917	1917	1917	1917	0
352	20240513	151100	32650018	1917	1917	1917	1917	0
353	20240513	151000	32650018	1917	1917	1917	1917	0
354	20240513	150900	32650018	1917	1917	1917	1917	0
355	20240513	150800	32650018	1917	1917	1917	1917	0
356	20240513	150700	32650018	1917	1918	1920	1917	52
357	20240513	150600	32550324	1917	1917	1917	1917	0
358	20240513	150500	32550324	1917	1917	1917	1917	0
359	20240513	150400	32550324	1917	1917	1917	1917	0
360	20240513	150300	32550324	1917	1917	1917	1917	0
361	20240513	150200	32550324	1917	1917	1917	1917	0
362	20240513	150100	32550324	1917	1917	1917	1917	0
363	20240513	150000	32550324	1917	1917	1917	1917	0
364	20240513	145900	32550324	1917	1917	1917	1917	0
365	20240513	145800	32550324	1917	1917	1917	1917	0
366	20240513	145700	32550324	1917	1917	1917	1917	0
367	20240513	145600	32550324	1917	1917	1917	1917	780
368	20240513	145500	31055064	1918	1918	1918	1918	0
369	20240513	145400	31055064	1918	1918	1918	1918	0
370	20240513	145300	31055064	1918	1918	1918	1918	0
371	20240513	145200	31055064	1918	1918	1918	1918	0
372	20240513	145100	31055064	1918	1918	1918	1918	0
373	20240513	145000	31055064	1918	1918	1918	1918	0
374	20240513	144900	31055064	1918	1918	1918	1918	0
375	20240513	144800	31055064	1918	1918	1918	1918	0
376	20240513	144700	31055064	1918	1918	1918	1918	0
377	20240513	144600	31055064	1918	1918	1918	1918	0
378	20240513	144500	31055064	1918	1918	1918	1918	0
379	20240513	144400	31055064	1918	1918	1918	1918	0
380	20240513	144300	31055064	1918	1918	1918	1918	0
381	20240513	144200	31055064	1918	1918	1918	1918	0
382	20240513	144100	31055064	1918	1918	1918	1918	0
383	20240513	144000	31055064	1918	1918	1918	1918	0
384	20240513	143900	31055064	1918	1918	1918	1918	0
385	20240513	143800	31055064	1918	1918	1918	1918	0
386	20240513	143700	31055064	1918	1918	1918	1918	0
387	20240513	143600	31055064	1918	1918	1918	1918	0
388	20240513	143500	31055064	1918	1918	1918	1918	0
389	20240513	143400	31055064	1918	1918	1918	1918	0
390	20240513	143300	31055064	1918	1918	1918	1918	0
391	20240513	143200	31055064	1918	1918	1918	1918	1
392	20240513	143100	31053146	1912	1912	1912	1912	0
393	20240513	143000	31053146	1912	1912	1912	1912	0
394	20240513	142900	31053146	1912	1914	1914	1912	647
395	20240513	142800	29815014	1918	1918	1918	1918	1
396	20240513	142700	29813096	1914	1914	1914	1914	0
397	20240513	142600	29813096	1914	1914	1914	1914	0
398	20240513	142500	29813096	1914	1914	1914	1914	0
399	20240513	142400	29813096	1914	1914	1914	1914	0
400	20240513	142300	29813096	1914	1914	1914	1913	300
401	20240513	142200	29238997	1914	1914	1914	1914	0
402	20240513	142100	29238997	1914	1915	1915	1914	172
403	20240513	142000	28909788	1918	1918	1918	1918	1
404	20240513	141900	28907870	1920	1920	1920	1920	0
405	20240513	141800	28907870	1920	1920	1920	1920	0
406	20240513	141700	28907870	1920	1920	1920	1920	0
407	20240513	141600	28907870	1920	1920	1920	1920	0
408	20240513	141500	28907870	1920	1920	1920	1920	0
409	20240513	141400	28907870	1920	1920	1920	1920	0
410	20240513	141300	28907870	1920	1920	1920	1920	0
411	20240513	141200	28907870	1920	1920	1920	1920	0
412	20240513	141100	28907870	1920	1920	1920	1920	0
413	20240513	141000	28907870	1920	1920	1920	1920	0
414	20240513	140900	28907870	1920	1920	1920	1920	0
415	20240513	140800	28907870	1920	1920	1920	1920	0
416	20240513	140700	28907870	1920	1920	1920	1920	0
417	20240513	140600	28907870	1920	1920	1920	1920	0
418	20240513	140500	28907870	1920	1920	1920	1920	0
419	20240513	140400	28907870	1920	1920	1920	1920	0
420	20240513	140300	28907870	1920	1920	1920	1920	0
421	20240513	140200	28907870	1920	1920	1920	1920	0
422	20240513	140100	28907870	1920	1920	1920	1920	0
423	20240513	140000	28907870	1920	1920	1920	1920	0
424	20240513	135900	28907870	1920	1920	1920	1920	0
425	20240513	135800	28907870	1920	1920	1920	1920	0
426	20240513	135700	28907870	1920	1920	1920	1920	0
427	20240513	135600	28907870	1920	1920	1920	1920	0
428	20240513	135500	28907870	1920	1920	1920	1920	0
429	20240513	135400	28907870	1920	1920	1920	1920	0
430	20240513	135300	28907870	1920	1920	1920	1920	1
431	20240513	135200	28905950	1914	1914	1914	1914	0
432	20240513	135100	28905950	1914	1914	1914	1914	0
433	20240513	135000	28905950	1914	1914	1914	1914	0
434	20240513	134900	28905950	1914	1914	1914	1914	0
435	20240513	134800	28905950	1914	1914	1914	1914	0
436	20240513	134700	28905950	1914	1914	1914	1914	0
437	20240513	134600	28905950	1914	1914	1914	1914	0
438	20240513	134500	28905950	1914	1915	1915	1914	1150
439	20240513	134400	26704338	1915	1915	1915	1915	0
440	20240513	134300	26704338	1915	1915	1915	1915	0
441	20240513	134200	26704338	1915	1915	1915	1915	24
442	20240513	134100	26658378	1920	1920	1920	1920	0
443	20240513	134000	26658378	1920	1920	1920	1920	0
444	20240513	133900	26658378	1920	1920	1920	1920	0
445	20240513	133800	26658378	1920	1920	1920	1920	0
446	20240513	133700	26658378	1920	1920	1920	1920	0
447	20240513	133600	26658378	1920	1920	1920	1920	0
448	20240513	133500	26658378	1920	1920	1920	1920	0
449	20240513	133400	26658378	1920	1920	1920	1920	0
450	20240513	133300	26658378	1920	1920	1920	1920	0
451	20240513	133200	26658378	1920	1920	1920	1920	0
452	20240513	133100	26658378	1920	1920	1920	1920	0
453	20240513	133000	26658378	1920	1920	1920	1920	0
454	20240513	132900	26658378	1920	1920	1920	1920	0
455	20240513	132800	26658378	1920	1919	1920	1919	523
456	20240513	132700	25654684	1919	1919	1919	1919	0
457	20240513	132600	25654684	1919	1919	1919	1919	0
458	20240513	132500	25654684	1919	1919	1919	1919	0
459	20240513	132400	25654684	1919	1919	1919	1919	0
460	20240513	132300	25654684	1919	1919	1919	1919	0
461	20240513	132200	25654684	1919	1919	1919	1919	0
462	20240513	132100	25654684	1919	1919	1919	1919	0
463	20240513	132000	25654684	1919	1919	1919	1919	0
464	20240513	131900	25654684	1919	1919	1919	1919	0
465	20240513	131800	25654684	1919	1919	1919	1919	0
466	20240513	131700	25654684	1919	1919	1919	1919	0
467	20240513	131600	25654684	1919	1919	1919	1919	1
468	20240513	131500	25652765	1914	1914	1914	1914	0
469	20240513	131400	25652765	1914	1914	1914	1914	0
470	20240513	131300	25652765	1914	1914	1914	1914	0
471	20240513	131200	25652765	1914	1914	1914	1914	0
472	20240513	131100	25652765	1914	1914	1914	1914	0
473	20240513	131000	25652765	1914	1914	1914	1914	0
474	20240513	130900	25652765	1914	1914	1914	1914	0
475	20240513	130800	25652765	1914	1914	1914	1914	0
476	20240513	130700	25652765	1914	1914	1914	1914	0
477	20240513	130600	25652765	1914	1914	1914	1914	0
478	20240513	130500	25652765	1914	1914	1914	1914	1
479	20240513	130400	25650851	1919	1919	1919	1919	0
480	20240513	130300	25650851	1919	1919	1919	1919	0
481	20240513	130200	25650851	1919	1919	1919	1919	0
482	20240513	130100	25650851	1919	1919	1919	1919	3
483	20240513	130000	25645094	1915	1915	1915	1915	0
484	20240513	125900	25645094	1915	1915	1915	1915	1
485	20240513	125800	25643179	1916	1916	1916	1916	0
486	20240513	125700	25643179	1916	1916	1916	1916	0
487	20240513	125600	25643179	1916	1916	1916	1916	0
488	20240513	125500	25643179	1916	1916	1916	1916	0
489	20240513	125400	25643179	1916	1916	1916	1916	0
490	20240513	125300	25643179	1916	1916	1916	1916	0
491	20240513	125200	25643179	1916	1916	1916	1916	0
492	20240513	125100	25643179	1916	1916	1916	1916	0
493	20240513	125000	25643179	1916	1916	1916	1916	0
494	20240513	124900	25643179	1916	1916	1916	1916	1
495	20240513	124800	25641263	1917	1917	1917	1917	0
496	20240513	124700	25641263	1917	1917	1917	1917	0
497	20240513	124600	25641263	1917	1917	1917	1917	0
498	20240513	124500	25641263	1917	1917	1917	1917	0
499	20240513	124400	25641263	1917	1917	1917	1917	0
500	20240513	124300	25641263	1917	1917	1917	1917	0
501	20240513	124200	25641263	1917	1917	1917	1917	0
502	20240513	124100	25641263	1917	1919	1919	1917	3
503	20240513	124000	25635509	1919	1919	1919	1919	0
504	20240513	123900	25635509	1919	1919	1919	1919	0
505	20240513	123800	25635509	1919	1919	1919	1919	0
506	20240513	123700	25635509	1919	1919	1919	1919	0
507	20240513	123600	25635509	1919	1919	1919	1919	0
508	20240513	123500	25635509	1919	1919	1919	1919	0
509	20240513	123400	25635509	1919	1919	1919	1919	0
510	20240513	123300	25635509	1919	1919	1919	1919	35
511	20240513	123200	25568344	1919	1919	1919	1919	0
512	20240513	123100	25568344	1919	1919	1919	1919	0
513	20240513	123000	25568344	1919	1919	1919	1919	10
514	20240513	122900	25549154	1919	1919	1919	1919	0
515	20240513	122800	25549154	1919	1919	1919	1919	0
516	20240513	122700	25549154	1919	1919	1919	1919	0
517	20240513	122600	25549154	1919	1919	1919	1919	1
518	20240513	122500	25547235	1911	1911	1911	1911	0
519	20240513	122400	25547235	1911	1911	1911	1911	0
520	20240513	122300	25547235	1911	1911	1911	1911	0
521	20240513	122200	25547235	1911	1911	1911	1911	0
522	20240513	122100	25547235	1911	1911	1911	1911	0
523	20240513	122000	25547235	1911	1911	1911	1911	0
524	20240513	121900	25547235	1911	1911	1911	1911	0
525	20240513	121800	25547235	1911	1911	1911	1911	0
526	20240513	121700	25547235	1911	1911	1911	1911	0
527	20240513	121600	25547235	1911	1911	1911	1911	0
528	20240513	121500	25547235	1911	1911	1911	1911	0
529	20240513	121400	25547235	1911	1911	1911	1911	0
530	20240513	121300	25547235	1911	1911	1911	1911	0
531	20240513	121200	25547235	1911	1911	1911	1911	2
532	20240513	121100	25543413	1912	1912	1912	1912	0
533	20240513	121000	25543413	1912	1912	1912	1912	0
534	20240513	120900	25543413	1912	1912	1912	1912	0
535	20240513	120800	25543413	1912	1912	1912	1912	16
536	20240513	120700	25512821	1913	1913	1913	1913	0
537	20240513	120600	25512821	1913	1913	1913	1913	0
538	20240513	120500	25512821	1913	1913	1913	1913	0
539	20240513	120400	25512821	1913	1913	1913	1913	0
540	20240513	120300	25512821	1913	1913	1913	1913	16
541	20240513	120200	25482213	1916	1918	1918	1914	4434
542	20240513	120100	16989385	1918	1918	1918	1918	0
543	20240513	120000	16989385	1918	1918	1918	1918	0
544	20240513	115900	16989385	1918	1919	1919	1918	486
545	20240513	115800	16057174	1920	1920	1920	1920	0
546	20240513	115700	16057174	1920	1920	1920	1920	0
547	20240513	115600	16057174	1920	1920	1920	1920	0
548	20240513	115500	16057174	1920	1920	1920	1920	0
549	20240513	115400	16057174	1920	1920	1920	1920	0
550	20240513	115300	16057174	1920	1920	1920	1920	0
551	20240513	115200	16057174	1920	1920	1920	1920	0
552	20240513	115100	16057174	1920	1920	1920	1920	0
553	20240513	115000	16057174	1920	1920	1920	1920	0
554	20240513	114900	16057174	1920	1920	1920	1920	0
555	20240513	114800	16057174	1920	1920	1920	1920	0
556	20240513	114700	16057174	1920	1920	1920	1920	0
557	20240513	114600	16057174	1920	1920	1920	1920	0
558	20240513	114500	16057174	1920	1920	1920	1920	0
559	20240513	114400	16057174	1920	1920	1920	1920	0
560	20240513	114300	16057174	1920	1920	1920	1920	270
561	20240513	114200	15538774	1920	1920	1920	1920	0
562	20240513	114100	15538774	1920	1920	1920	1920	0
563	20240513	114000	15538774	1920	1920	1920	1920	0
564	20240513	113900	15538774	1920	1920	1920	1920	0
565	20240513	113800	15538774	1920	1920	1920	1920	0
566	20240513	113700	15538774	1920	1920	1920	1920	0
567	20240513	113600	15538774	1920	1920	1920	1920	0
568	20240513	113500	15538774	1920	1920	1920	1920	0
569	20240513	113400	15538774	1920	1920	1920	1920	0
570	20240513	113300	15538774	1920	1920	1920	1920	0
571	20240513	113200	15538774	1920	1920	1920	1920	0
572	20240513	113100	15538774	1920	1920	1920	1920	5
573	20240513	113000	15529174	1920	1920	1920	1920	85
574	20240513	112900	15365974	1919	1919	1919	1919	0
575	20240513	112800	15365974	1919	1919	1919	1919	0
576	20240513	112700	15365974	1919	1919	1919	1919	0
577	20240513	112600	15365974	1919	1919	1919	1919	10
578	20240513	112500	15346784	1920	1920	1920	1920	0
579	20240513	112400	15346784	1920	1920	1920	1920	0
580	20240513	112300	15346784	1920	1920	1920	1920	0
581	20240513	112200	15346784	1920	1920	1920	1920	0
582	20240513	112100	15346784	1920	1920	1920	1920	0
583	20240513	112000	15346784	1920	1920	1920	1920	0
584	20240513	111900	15346784	1920	1920	1920	1920	0
585	20240513	111800	15346784	1920	1920	1920	1920	0
586	20240513	111700	15346784	1920	1920	1920	1920	0
587	20240513	111600	15346784	1920	1920	1920	1920	0
588	20240513	111500	15346784	1920	1920	1920	1920	0
589	20240513	111400	15346784	1920	1920	1920	1920	0
590	20240513	111300	15346784	1920	1920	1920	1920	0
591	20240513	111200	15346784	1920	1920	1920	1920	0
592	20240513	111100	15346784	1920	1920	1920	1920	0
593	20240513	111000	15346784	1920	1920	1920	1920	0
594	20240513	110900	15346784	1920	1920	1920	1920	0
595	20240513	110800	15346784	1920	1920	1920	1920	0
596	20240513	110700	15346784	1920	1920	1920	1920	0
597	20240513	110600	15346784	1920	1920	1920	1920	10
598	20240513	110500	15327584	1925	1925	1925	1925	0
599	20240513	110400	15327584	1925	1925	1925	1925	0
600	20240513	110300	15327584	1925	1925	1925	1925	0
601	20240513	110200	15327584	1925	1925	1925	1925	0
602	20240513	110100	15327584	1925	1925	1925	1925	0
603	20240513	110000	15327584	1925	1925	1925	1925	0
604	20240513	105900	15327584	1925	1925	1925	1925	0
605	20240513	105800	15327584	1925	1925	1925	1925	0
606	20240513	105700	15327584	1925	1925	1925	1925	0
607	20240513	105600	15327584	1925	1925	1925	1925	0
608	20240513	105500	15327584	1925	1925	1925	1925	50
609	20240513	105400	15231334	1930	1930	1930	1930	0
610	20240513	105300	15231334	1930	1930	1930	1930	0
611	20240513	105200	15231334	1930	1930	1930	1930	0
612	20240513	105100	15231334	1930	1930	1930	1930	0
613	20240513	105000	15231334	1930	1930	1930	1930	0
614	20240513	104900	15231334	1930	1930	1930	1930	0
615	20240513	104800	15231334	1930	1930	1930	1930	0
616	20240513	104700	15231334	1930	1930	1930	1930	0
617	20240513	104600	15231334	1930	1930	1930	1930	0
618	20240513	104500	15231334	1930	1930	1930	1930	0
619	20240513	104400	15231334	1930	1930	1930	1930	0
620	20240513	104300	15231334	1930	1930	1930	1930	0
621	20240513	104200	15231334	1930	1930	1930	1930	0
622	20240513	104100	15231334	1930	1930	1930	1930	0
623	20240513	104000	15231334	1930	1930	1930	1930	0
624	20240513	103900	15231334	1930	1930	1930	1930	0
625	20240513	103800	15231334	1930	1930	1930	1930	0
626	20240513	103700	15231334	1930	1930	1930	1930	0
627	20240513	103600	15231334	1930	1930	1930	1930	0
628	20240513	103500	15231334	1930	1930	1930	1930	0
629	20240513	103400	15231334	1930	1930	1930	1930	0
630	20240513	103300	15231334	1930	1930	1930	1930	1
631	20240513	103200	15229404	1919	1921	1921	1919	200
632	20240513	103100	14845601	1922	1922	1922	1922	0
633	20240513	103000	14845601	1922	1922	1922	1922	0
634	20240513	102900	14845601	1922	1922	1922	1922	1
635	20240513	102800	14843679	1923	1923	1923	1923	0
636	20240513	102700	14843679	1923	1923	1923	1923	0
637	20240513	102600	14843679	1923	1923	1923	1923	0
638	20240513	102500	14843679	1923	1923	1923	1923	0
639	20240513	102400	14843679	1923	1923	1923	1923	0
640	20240513	102300	14843679	1923	1923	1923	1923	0
641	20240513	102200	14843679	1923	1923	1923	1923	0
642	20240513	102100	14843679	1923	1923	1923	1923	0
643	20240513	102000	14843679	1923	1924	1924	1923	2
644	20240513	101900	14839832	1925	1925	1925	1925	0
645	20240513	101800	14839832	1925	1925	1925	1925	1
646	20240513	101700	14837907	1930	1930	1930	1930	1
647	20240513	101600	14835977	1926	1926	1926	1926	0
648	20240513	101500	14835977	1926	1929	1929	1926	4
649	20240513	101400	14828267	1930	1930	1930	1930	0
650	20240513	101300	14828267	1930	1930	1930	1930	0
651	20240513	101200	14828267	1930	1930	1930	1930	0
652	20240513	101100	14828267	1930	1930	1930	1930	0
653	20240513	101000	14828267	1930	1930	1930	1930	0
654	20240513	100900	14828267	1930	1930	1930	1930	0
655	20240513	100800	14828267	1930	1930	1930	1930	1
656	20240513	100700	14826337	1930	1930	1930	1930	0
657	20240513	100600	14826337	1930	1930	1930	1930	30
658	20240513	100500	14768437	1930	1930	1930	1930	0
659	20240513	100400	14768437	1930	1930	1930	1930	0
660	20240513	100300	14768437	1930	1930	1930	1930	3
661	20240513	100200	14762647	1930	1930	1930	1930	0
662	20240513	100100	14762647	1930	1930	1930	1930	0
663	20240513	100000	14762647	1930	1930	1930	1930	0
664	20240513	095900	14762647	1930	1930	1930	1930	0
665	20240513	095800	14762647	1930	1930	1930	1930	50
666	20240513	095700	14666147	1930	1930	1930	1930	0
667	20240513	095600	14666147	1930	1920	1930	1920	121
668	20240513	095500	14433817	1930	1930	1930	1930	0
669	20240513	095400	14433817	1930	1930	1930	1930	0
670	20240513	095300	14433817	1930	1928	1930	1928	1500
671	20240513	095200	11538923	1928	1928	1928	1928	0
672	20240513	095100	11538923	1928	1928	1928	1928	0
673	20240513	095000	11538923	1928	1928	1928	1928	0
674	20240513	094900	11538923	1928	1928	1928	1928	0
675	20240513	094800	11538923	1928	1928	1928	1928	0
676	20240513	094700	11538923	1928	1928	1928	1928	0
677	20240513	094600	11538923	1928	1928	1928	1928	0
678	20240513	094500	11538923	1928	1928	1928	1928	0
679	20240513	094400	11538923	1928	1928	1928	1928	0
680	20240513	094300	11538923	1928	1928	1928	1928	0
681	20240513	094200	11538923	1928	1928	1928	1928	0
682	20240513	094100	11538923	1928	1928	1928	1928	1501
683	20240513	094000	8644995	1928	1928	1928	1928	0
684	20240513	093900	8644995	1928	1928	1928	1928	0
685	20240513	093800	8644995	1928	1917	1928	1917	57
686	20240513	093700	8535715	1926	1926	1926	1926	0
687	20240513	093600	8535715	1926	1926	1926	1926	2
688	20240513	093500	8531863	1928	1928	1928	1928	0
689	20240513	093400	8531863	1928	1928	1928	1928	0
690	20240513	093300	8531863	1928	1928	1928	1928	0
691	20240513	093200	8531863	1928	1928	1928	1928	1
692	20240513	093100	8529935	1916	1916	1916	1916	270
693	20240513	093000	8012615	1928	1928	1928	1928	1
694	20240513	092900	8010687	1917	1917	1917	1917	200
695	20240513	092800	7627287	1928	1928	1928	1928	0
696	20240513	092700	7627287	1928	1928	1928	1928	0
697	20240513	092600	7627287	1928	1928	1928	1928	0
698	20240513	092500	7627287	1928	1928	1928	1928	500
699	20240513	092400	6663287	1917	1917	1917	1917	0
700	20240513	092300	6663287	1917	1920	1920	1917	300
701	20240513	092200	6088026	1930	1930	1930	1930	0
702	20240513	092100	6088026	1930	1930	1930	1930	0
703	20240513	092000	6088026	1930	1930	1930	1930	0
704	20240513	091900	6088026	1930	1920	1930	1920	246
705	20240513	091800	5615696	1930	1930	1930	1930	1
706	20240513	091700	5613766	1920	1920	1920	1920	10
707	20240513	091600	5594566	1920	1921	1921	1920	251
708	20240513	091500	5112422	1931	1931	1931	1931	0
709	20240513	091400	5112422	1931	1931	1931	1931	0
710	20240513	091300	5112422	1931	1931	1931	1931	0
711	20240513	091200	5112422	1931	1931	1931	1931	1
712	20240513	091100	5110491	1922	1922	1922	1922	28
713	20240513	091000	5056675	1933	1933	1933	1933	0
714	20240513	090900	5056675	1933	1933	1933	1933	0
715	20240513	090800	5056675	1933	1926	1933	1926	11
716	20240513	090700	5035482	1935	1935	1935	1935	0
717	20240513	090600	5035482	1935	1935	1935	1935	0
718	20240513	090500	5035482	1935	1935	1935	1935	0
719	20240513	090400	5035482	1935	1935	1935	1935	0
720	20240513	090300	5035482	1935	1930	1935	1927	115
721	20240513	090200	4813599	1937	1931	1937	1931	23
722	20240513	090100	4769180	1932	1935	1935	1932	1700
723	20240513	090000	1479755	1936	1937	1937	1936	764