KissMeData/347700/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211100	125187422	1906	1906	1906	1906	60
3	20240508	211000	125187422	1906	1906	1906	1906	0
4	20240508	210900	125187422	1906	1906	1906	1906	0
5	20240508	210800	125187422	1906	1906	1906	1906	0
6	20240508	210700	125187422	1906	1906	1906	1906	0
7	20240508	210600	125187422	1906	1906	1906	1906	0
8	20240508	210500	125187422	1906	1906	1906	1906	0
9	20240508	210400	125187422	1906	1906	1906	1906	0
10	20240508	210300	125187422	1906	1906	1906	1906	0
11	20240508	210200	125187422	1906	1906	1906	1906	0
12	20240508	210100	125187422	1906	1906	1906	1906	0
13	20240508	210000	125187422	1906	1906	1906	1906	0
14	20240508	205900	125187422	1906	1906	1906	1906	0
15	20240508	205800	125187422	1906	1906	1906	1906	0
16	20240508	205700	125187422	1906	1906	1906	1906	0
17	20240508	205600	125187422	1906	1906	1906	1906	0
18	20240508	205500	125187422	1906	1906	1906	1906	0
19	20240508	205400	125187422	1906	1906	1906	1906	0
20	20240508	205300	125187422	1906	1906	1906	1906	0
21	20240508	205200	125187422	1906	1906	1906	1906	0
22	20240508	205100	125187422	1906	1906	1906	1906	0
23	20240508	205000	125187422	1906	1906	1906	1906	0
24	20240508	204900	125187422	1906	1906	1906	1906	0
25	20240508	204800	125187422	1906	1906	1906	1906	0
26	20240508	204700	125187422	1906	1906	1906	1906	0
27	20240508	204600	125187422	1906	1906	1906	1906	0
28	20240508	204500	125187422	1906	1906	1906	1906	0
29	20240508	204400	125187422	1906	1906	1906	1906	0
30	20240508	204300	125187422	1906	1906	1906	1906	0
31	20240508	204200	125187422	1906	1906	1906	1906	0
32	20240508	204100	125187422	1906	1906	1906	1906	60
33	20240508	204000	125187422	1906	1906	1906	1906	0
34	20240508	203900	125187422	1906	1906	1906	1906	0
35	20240508	203800	125187422	1906	1906	1906	1906	0
36	20240508	203700	125187422	1906	1906	1906	1906	0
37	20240508	203600	125187422	1906	1906	1906	1906	0
38	20240508	203500	125187422	1906	1906	1906	1906	0
39	20240508	203400	125187422	1906	1906	1906	1906	0
40	20240508	203300	125187422	1906	1906	1906	1906	0
41	20240508	203200	125187422	1906	1906	1906	1906	0
42	20240508	203100	125187422	1906	1906	1906	1906	0
43	20240508	203000	125187422	1906	1906	1906	1906	0
44	20240508	202900	125187422	1906	1906	1906	1906	0
45	20240508	202800	125187422	1906	1906	1906	1906	0
46	20240508	202700	125187422	1906	1906	1906	1906	0
47	20240508	202600	125187422	1906	1906	1906	1906	0
48	20240508	202500	125187422	1906	1906	1906	1906	0
49	20240508	202400	125187422	1906	1906	1906	1906	0
50	20240508	202300	125187422	1906	1906	1906	1906	0
51	20240508	202200	125187422	1906	1906	1906	1906	0
52	20240508	202100	125187422	1906	1906	1906	1906	0
53	20240508	202000	125187422	1906	1906	1906	1906	0
54	20240508	201900	125187422	1906	1906	1906	1906	0
55	20240508	201800	125187422	1906	1906	1906	1906	0
56	20240508	201700	125187422	1906	1906	1906	1906	0
57	20240508	201600	125187422	1906	1906	1906	1906	0
58	20240508	201500	125187422	1906	1906	1906	1906	0
59	20240508	201400	125187422	1906	1906	1906	1906	0
60	20240508	201300	125187422	1906	1906	1906	1906	0
61	20240508	201200	125187422	1906	1906	1906	1906	0
62	20240508	201100	125187422	1906	1906	1906	1906	60
63	20240508	201000	125187422	1906	1906	1906	1906	0
64	20240508	200900	125187422	1906	1906	1906	1906	0
65	20240508	200800	125187422	1906	1906	1906	1906	0
66	20240508	200700	125187422	1906	1906	1906	1906	0
67	20240508	200600	125187422	1906	1906	1906	1906	0
68	20240508	200500	125187422	1906	1906	1906	1906	0
69	20240508	200400	125187422	1906	1906	1906	1906	0
70	20240508	200300	125187422	1906	1906	1906	1906	0
71	20240508	200200	125187422	1906	1906	1906	1906	0
72	20240508	200100	125187422	1906	1906	1906	1906	0
73	20240508	200000	125187422	1906	1906	1906	1906	0
74	20240508	195900	125187422	1906	1906	1906	1906	0
75	20240508	195800	125187422	1906	1906	1906	1906	0
76	20240508	195700	125187422	1906	1906	1906	1906	0
77	20240508	195600	125187422	1906	1906	1906	1906	0
78	20240508	195500	125187422	1906	1906	1906	1906	0
79	20240508	195400	125187422	1906	1906	1906	1906	0
80	20240508	195300	125187422	1906	1906	1906	1906	0
81	20240508	195200	125187422	1906	1906	1906	1906	0
82	20240508	195100	125187422	1906	1906	1906	1906	0
83	20240508	195000	125187422	1906	1906	1906	1906	0
84	20240508	194900	125187422	1906	1906	1906	1906	0
85	20240508	194800	125187422	1906	1906	1906	1906	0
86	20240508	194700	125187422	1906	1906	1906	1906	0
87	20240508	194600	125187422	1906	1906	1906	1906	0
88	20240508	194500	125187422	1906	1906	1906	1906	0
89	20240508	194400	125187422	1906	1906	1906	1906	0
90	20240508	194300	125187422	1906	1906	1906	1906	0
91	20240508	194200	125187422	1906	1906	1906	1906	0
92	20240508	194100	125187422	1906	1906	1906	1906	60
93	20240508	194000	125187422	1906	1906	1906	1906	0
94	20240508	193900	125187422	1906	1906	1906	1906	0
95	20240508	193800	125187422	1906	1906	1906	1906	0
96	20240508	193700	125187422	1906	1906	1906	1906	0
97	20240508	193600	125187422	1906	1906	1906	1906	0
98	20240508	193500	125187422	1906	1906	1906	1906	0
99	20240508	193400	125187422	1906	1906	1906	1906	0
100	20240508	193300	125187422	1906	1906	1906	1906	0
101	20240508	193200	125187422	1906	1906	1906	1906	0
102	20240508	193100	125187422	1906	1906	1906	1906	0
103	20240508	193000	125187422	1906	1906	1906	1906	0
104	20240508	192900	125187422	1906	1906	1906	1906	0
105	20240508	192800	125187422	1906	1906	1906	1906	0
106	20240508	192700	125187422	1906	1906	1906	1906	0
107	20240508	192600	125187422	1906	1906	1906	1906	0
108	20240508	192500	125187422	1906	1906	1906	1906	0
109	20240508	192400	125187422	1906	1906	1906	1906	0
110	20240508	192300	125187422	1906	1906	1906	1906	0
111	20240508	192200	125187422	1906	1906	1906	1906	0
112	20240508	192100	125187422	1906	1906	1906	1906	0
113	20240508	192000	125187422	1906	1906	1906	1906	0
114	20240508	191900	125187422	1906	1906	1906	1906	0
115	20240508	191800	125187422	1906	1906	1906	1906	0
116	20240508	191700	125187422	1906	1906	1906	1906	0
117	20240508	191600	125187422	1906	1906	1906	1906	0
118	20240508	191500	125187422	1906	1906	1906	1906	0
119	20240508	191400	125187422	1906	1906	1906	1906	0
120	20240508	191300	125187422	1906	1906	1906	1906	0
121	20240508	191200	125187422	1906	1906	1906	1906	0
122	20240508	191100	125187422	1906	1906	1906	1906	60
123	20240508	191000	125187422	1906	1906	1906	1906	0
124	20240508	190900	125187422	1906	1906	1906	1906	0
125	20240508	190800	125187422	1906	1906	1906	1906	0
126	20240508	190700	125187422	1906	1906	1906	1906	0
127	20240508	190600	125187422	1906	1906	1906	1906	0
128	20240508	190500	125187422	1906	1906	1906	1906	0
129	20240508	190400	125187422	1906	1906	1906	1906	0
130	20240508	190300	125187422	1906	1906	1906	1906	0
131	20240508	190200	125187422	1906	1906	1906	1906	0
132	20240508	190100	125187422	1906	1906	1906	1906	0
133	20240508	190000	125187422	1906	1906	1906	1906	0
134	20240508	185900	125187422	1906	1906	1906	1906	0
135	20240508	185800	125187422	1906	1906	1906	1906	0
136	20240508	185700	125187422	1906	1906	1906	1906	0
137	20240508	185600	125187422	1906	1906	1906	1906	0
138	20240508	185500	125187422	1906	1906	1906	1906	0
139	20240508	185400	125187422	1906	1906	1906	1906	0
140	20240508	185300	125187422	1906	1906	1906	1906	0
141	20240508	185200	125187422	1906	1906	1906	1906	0
142	20240508	185100	125187422	1906	1906	1906	1906	0
143	20240508	185000	125187422	1906	1906	1906	1906	0
144	20240508	184900	125187422	1906	1906	1906	1906	0
145	20240508	184800	125187422	1906	1906	1906	1906	0
146	20240508	184700	125187422	1906	1906	1906	1906	0
147	20240508	184600	125187422	1906	1906	1906	1906	0
148	20240508	184500	125187422	1906	1906	1906	1906	0
149	20240508	184400	125187422	1906	1906	1906	1906	0
150	20240508	184300	125187422	1906	1906	1906	1906	0
151	20240508	184200	125187422	1906	1906	1906	1906	0
152	20240508	184100	125187422	1906	1906	1906	1906	60
153	20240508	184000	125187422	1906	1906	1906	1906	0
154	20240508	183900	125187422	1906	1906	1906	1906	0
155	20240508	183800	125187422	1906	1906	1906	1906	0
156	20240508	183700	125187422	1906	1906	1906	1906	0
157	20240508	183600	125187422	1906	1906	1906	1906	0
158	20240508	183500	125187422	1906	1906	1906	1906	0
159	20240508	183400	125187422	1906	1906	1906	1906	0
160	20240508	183300	125187422	1906	1906	1906	1906	0
161	20240508	183200	125187422	1906	1906	1906	1906	0
162	20240508	183100	125187422	1906	1906	1906	1906	0
163	20240508	183000	125187422	1906	1906	1906	1906	0
164	20240508	182900	125187422	1906	1906	1906	1906	0
165	20240508	182800	125187422	1906	1906	1906	1906	0
166	20240508	182700	125187422	1906	1906	1906	1906	0
167	20240508	182600	125187422	1906	1906	1906	1906	0
168	20240508	182500	125187422	1906	1906	1906	1906	0
169	20240508	182400	125187422	1906	1906	1906	1906	0
170	20240508	182300	125187422	1906	1906	1906	1906	0
171	20240508	182200	125187422	1906	1906	1906	1906	0
172	20240508	182100	125187422	1906	1906	1906	1906	0
173	20240508	182000	125187422	1906	1906	1906	1906	0
174	20240508	181900	125187422	1906	1906	1906	1906	0
175	20240508	181800	125187422	1906	1906	1906	1906	0
176	20240508	181700	125187422	1906	1906	1906	1906	0
177	20240508	181600	125187422	1906	1906	1906	1906	0
178	20240508	181500	125187422	1906	1906	1906	1906	0
179	20240508	181400	125187422	1906	1906	1906	1906	0
180	20240508	181300	125187422	1906	1906	1906	1906	0
181	20240508	181200	125187422	1906	1906	1906	1906	0
182	20240508	181100	125187422	1906	1906	1906	1906	60
183	20240508	181000	125187422	1906	1906	1906	1906	0
184	20240508	180900	125187422	1906	1906	1906	1906	0
185	20240508	180800	125187422	1906	1906	1906	1906	0
186	20240508	180700	125187422	1906	1906	1906	1906	0
187	20240508	180600	125187422	1906	1906	1906	1906	0
188	20240508	180500	125187422	1906	1906	1906	1906	0
189	20240508	180400	125187422	1906	1906	1906	1906	0
190	20240508	180300	125187422	1906	1906	1906	1906	0
191	20240508	180200	125187422	1906	1906	1906	1906	0
192	20240508	180100	125187422	1906	1906	1906	1906	0
193	20240508	180000	125187422	1906	1906	1906	1906	0
194	20240508	175900	125187422	1906	1906	1906	1906	0
195	20240508	175800	125187422	1906	1906	1906	1906	0
196	20240508	175700	125187422	1906	1906	1906	1906	0
197	20240508	175600	125187422	1906	1906	1906	1906	0
198	20240508	175500	125187422	1906	1906	1906	1906	0
199	20240508	175400	125187422	1906	1906	1906	1906	0
200	20240508	175300	125187422	1906	1906	1906	1906	0
201	20240508	175200	125187422	1906	1906	1906	1906	0
202	20240508	175100	125187422	1906	1906	1906	1906	0
203	20240508	175000	125187422	1906	1906	1906	1906	0
204	20240508	174900	125187422	1906	1906	1906	1906	0
205	20240508	174800	125187422	1906	1906	1906	1906	0
206	20240508	174700	125187422	1906	1906	1906	1906	0
207	20240508	174600	125187422	1906	1906	1906	1906	0
208	20240508	174500	125187422	1906	1906	1906	1906	0
209	20240508	174400	125187422	1906	1906	1906	1906	0
210	20240508	174300	125187422	1906	1906	1906	1906	0
211	20240508	174200	125187422	1906	1906	1906	1906	0
212	20240508	174100	125187422	1906	1906	1906	1906	60
213	20240508	174000	125187422	1906	1906	1906	1906	0
214	20240508	173900	125187422	1906	1906	1906	1906	0
215	20240508	173800	125187422	1906	1906	1906	1906	0
216	20240508	173700	125187422	1906	1906	1906	1906	0
217	20240508	173600	125187422	1906	1906	1906	1906	0
218	20240508	173500	125187422	1906	1906	1906	1906	0
219	20240508	173400	125187422	1906	1906	1906	1906	0
220	20240508	173300	125187422	1906	1906	1906	1906	0
221	20240508	173200	125187422	1906	1906	1906	1906	0
222	20240508	173100	125187422	1906	1906	1906	1906	0
223	20240508	173000	125187422	1906	1906	1906	1906	0
224	20240508	172900	125187422	1906	1906	1906	1906	0
225	20240508	172800	125187422	1906	1906	1906	1906	0
226	20240508	172700	125187422	1906	1906	1906	1906	0
227	20240508	172600	125187422	1906	1906	1906	1906	0
228	20240508	172500	125187422	1906	1906	1906	1906	0
229	20240508	172400	125187422	1906	1906	1906	1906	0
230	20240508	172300	125187422	1906	1906	1906	1906	0
231	20240508	172200	125187422	1906	1906	1906	1906	0
232	20240508	172100	125187422	1906	1906	1906	1906	0
233	20240508	172000	125187422	1906	1906	1906	1906	0
234	20240508	171900	125187422	1906	1906	1906	1906	0
235	20240508	171800	125187422	1906	1906	1906	1906	0
236	20240508	171700	125187422	1906	1906	1906	1906	0
237	20240508	171600	125187422	1906	1906	1906	1906	0
238	20240508	171500	125187422	1906	1906	1906	1906	0
239	20240508	171400	125187422	1906	1906	1906	1906	0
240	20240508	171300	125187422	1906	1906	1906	1906	0
241	20240508	171200	125187422	1906	1906	1906	1906	0
242	20240508	171100	125187422	1906	1906	1906	1906	60
243	20240508	171000	125187422	1906	1906	1906	1906	0
244	20240508	170900	125187422	1906	1906	1906	1906	0
245	20240508	170800	125187422	1906	1906	1906	1906	0
246	20240508	170700	125187422	1906	1906	1906	1906	0
247	20240508	170600	125187422	1906	1906	1906	1906	0
248	20240508	170500	125187422	1906	1906	1906	1906	0
249	20240508	170400	125187422	1906	1906	1906	1906	0
250	20240508	170300	125187422	1906	1906	1906	1906	0
251	20240508	170200	125187422	1906	1906	1906	1906	0
252	20240508	170100	125187422	1906	1906	1906	1906	0
253	20240508	170000	125187422	1906	1906	1906	1906	0
254	20240508	165900	125187422	1906	1906	1906	1906	0
255	20240508	165800	125187422	1906	1906	1906	1906	0
256	20240508	165700	125187422	1906	1906	1906	1906	0
257	20240508	165600	125187422	1906	1906	1906	1906	0
258	20240508	165500	125187422	1906	1906	1906	1906	0
259	20240508	165400	125187422	1906	1906	1906	1906	0
260	20240508	165300	125187422	1906	1906	1906	1906	0
261	20240508	165200	125187422	1906	1906	1906	1906	0
262	20240508	165100	125187422	1906	1906	1906	1906	0
263	20240508	165000	125187422	1906	1906	1906	1906	0
264	20240508	164900	125187422	1906	1906	1906	1906	0
265	20240508	164800	125187422	1906	1906	1906	1906	0
266	20240508	164700	125187422	1906	1906	1906	1906	0
267	20240508	164600	125187422	1906	1906	1906	1906	0
268	20240508	164500	125187422	1906	1906	1906	1906	0
269	20240508	164400	125187422	1906	1906	1906	1906	0
270	20240508	164300	125187422	1906	1906	1906	1906	0
271	20240508	164200	125187422	1906	1906	1906	1906	0
272	20240508	164100	125187422	1906	1906	1906	1906	60
273	20240508	164000	125187422	1906	1906	1906	1906	0
274	20240508	163900	125187422	1906	1906	1906	1906	0
275	20240508	163800	125187422	1906	1906	1906	1906	0
276	20240508	163700	125187422	1906	1906	1906	1906	0
277	20240508	163600	125187422	1906	1906	1906	1906	0
278	20240508	163500	125187422	1906	1906	1906	1906	0
279	20240508	163400	125187422	1906	1906	1906	1906	0
280	20240508	163300	125187422	1906	1906	1906	1906	0
281	20240508	163200	125187422	1906	1906	1906	1906	0
282	20240508	163100	125187422	1906	1906	1906	1906	0
283	20240508	163000	125187422	1906	1906	1906	1906	0
284	20240508	162900	125187422	1906	1906	1906	1906	0
285	20240508	162800	125187422	1906	1906	1906	1906	0
286	20240508	162700	125187422	1906	1906	1906	1906	0
287	20240508	162600	125187422	1906	1906	1906	1906	0
288	20240508	162500	125187422	1906	1906	1906	1906	0
289	20240508	162400	125187422	1906	1906	1906	1906	0
290	20240508	162300	125187422	1906	1906	1906	1906	0
291	20240508	162200	125187422	1906	1906	1906	1906	0
292	20240508	162100	125187422	1906	1906	1906	1906	0
293	20240508	162000	125187422	1906	1906	1906	1906	0
294	20240508	161900	125187422	1906	1906	1906	1906	0
295	20240508	161800	125187422	1906	1906	1906	1906	0
296	20240508	161700	125187422	1906	1906	1906	1906	0
297	20240508	161600	125187422	1906	1906	1906	1906	0
298	20240508	161500	125187422	1906	1906	1906	1906	0
299	20240508	161400	125187422	1906	1906	1906	1906	0
300	20240508	161300	125187422	1906	1906	1906	1906	0
301	20240508	161200	125187422	1906	1906	1906	1906	0
302	20240508	161100	125187422	1906	1906	1906	1906	60
303	20240508	161000	125187422	1906	1906	1906	1906	0
304	20240508	160900	125187422	1906	1906	1906	1906	0
305	20240508	160800	125187422	1906	1906	1906	1906	0
306	20240508	160700	125187422	1906	1906	1906	1906	0
307	20240508	160600	125187422	1906	1906	1906	1906	0
308	20240508	160500	125187422	1906	1906	1906	1906	0
309	20240508	160400	125187422	1906	1906	1906	1906	0
310	20240508	160300	125187422	1906	1906	1906	1906	0
311	20240508	160200	125187422	1906	1906	1906	1906	0
312	20240508	160100	125187422	1906	1906	1906	1906	0
313	20240508	160000	125187422	1906	1906	1906	1906	0
314	20240508	155900	125187422	1906	1906	1906	1906	0
315	20240508	155800	125187422	1906	1906	1906	1906	0
316	20240508	155700	125187422	1906	1906	1906	1906	0
317	20240508	155600	125187422	1906	1906	1906	1906	0
318	20240508	155500	125187422	1906	1906	1906	1906	0
319	20240508	155400	125187422	1906	1906	1906	1906	0
320	20240508	155300	125187422	1906	1906	1906	1906	0
321	20240508	155200	125187422	1906	1906	1906	1906	0
322	20240508	155100	125187422	1906	1906	1906	1906	0
323	20240508	155000	125187422	1906	1906	1906	1906	0
324	20240508	154900	125187422	1906	1906	1906	1906	0
325	20240508	154800	125187422	1906	1906	1906	1906	0
326	20240508	154700	125187422	1906	1906	1906	1906	0
327	20240508	154600	125187422	1906	1906	1906	1906	0
328	20240508	154500	125187422	1906	1906	1906	1906	0
329	20240508	154400	125187422	1906	1906	1906	1906	0
330	20240508	154300	125187422	1906	1906	1906	1906	0
331	20240508	154200	125187422	1906	1906	1906	1906	0
332	20240508	154100	125187422	1906	1906	1906	1906	60
333	20240508	154000	125187422	1906	1906	1906	1906	0
334	20240508	153900	125187422	1906	1906	1906	1906	0
335	20240508	153800	125187422	1906	1906	1906	1906	0
336	20240508	153700	125187422	1906	1906	1906	1906	0
337	20240508	153600	125187422	1906	1906	1906	1906	0
338	20240508	153500	125187422	1906	1906	1906	1906	0
339	20240508	153400	125187422	1906	1906	1906	1906	0
340	20240508	153300	125187422	1906	1906	1906	1906	0
341	20240508	153200	125187422	1906	1906	1906	1906	0
342	20240508	153100	125187422	1906	1906	1906	1906	0
343	20240508	153000	125187422	1906	1906	1906	1906	60
344	20240508	152900	125073062	1906	1906	1906	1906	0
345	20240508	152800	125073062	1906	1906	1906	1906	0
346	20240508	152700	125073062	1906	1906	1906	1906	0
347	20240508	152600	125073062	1906	1906	1906	1906	0
348	20240508	152500	125073062	1906	1906	1906	1906	0
349	20240508	152400	125073062	1906	1906	1906	1906	0
350	20240508	152300	125073062	1906	1906	1906	1906	0
351	20240508	152200	125073062	1906	1906	1906	1906	0
352	20240508	152100	125073062	1906	1906	1906	1906	0
353	20240508	152000	125073062	1906	1906	1906	1906	0
354	20240508	151900	125073062	1906	1906	1906	1906	3
355	20240508	151800	125067344	1906	1906	1906	1906	0
356	20240508	151700	125067344	1906	1906	1906	1906	5
357	20240508	151600	125057814	1906	1906	1906	1906	5
358	20240508	151500	125048284	1901	1901	1901	1901	0
359	20240508	151400	125048284	1901	1902	1903	1901	712
360	20240508	151300	123694040	1906	1906	1906	1906	0
361	20240508	151200	123694040	1906	1905	1906	1905	16
362	20240508	151100	123663549	1902	1902	1905	1902	89
363	20240508	151000	123494268	1907	1907	1907	1907	0
364	20240508	150900	123494268	1907	1907	1907	1907	0
365	20240508	150800	123494268	1907	1907	1907	1907	0
366	20240508	150700	123494268	1907	1907	1907	1907	0
367	20240508	150600	123494268	1907	1907	1907	1907	0
368	20240508	150500	123494268	1907	1907	1907	1907	0
369	20240508	150400	123494268	1907	1907	1907	1907	0
370	20240508	150300	123494268	1907	1907	1907	1907	0
371	20240508	150200	123494268	1907	1907	1907	1907	0
372	20240508	150100	123494268	1907	1907	1907	1907	0
373	20240508	150000	123494268	1907	1907	1907	1907	0
374	20240508	145900	123494268	1907	1907	1907	1907	0
375	20240508	145800	123494268	1907	1907	1907	1907	0
376	20240508	145700	123494268	1907	1907	1907	1907	0
377	20240508	145600	123494268	1907	1907	1907	1907	0
378	20240508	145500	123494268	1907	1907	1907	1907	0
379	20240508	145400	123494268	1907	1907	1907	1907	1
380	20240508	145300	123492361	1901	1901	1901	1901	0
381	20240508	145200	123492361	1901	1902	1902	1901	4
382	20240508	145100	123484755	1906	1906	1906	1906	53
383	20240508	145000	123383737	1907	1907	1907	1907	0
384	20240508	144900	123383737	1907	1907	1907	1907	0
385	20240508	144800	123383737	1907	1907	1907	1907	0
386	20240508	144700	123383737	1907	1907	1907	1907	0
387	20240508	144600	123383737	1907	1907	1907	1907	0
388	20240508	144500	123383737	1907	1907	1907	1907	0
389	20240508	144400	123383737	1907	1907	1907	1907	0
390	20240508	144300	123383737	1907	1907	1907	1907	0
391	20240508	144200	123383737	1907	1907	1907	1907	0
392	20240508	144100	123383737	1907	1907	1907	1907	0
393	20240508	144000	123383737	1907	1907	1907	1907	0
394	20240508	143900	123383737	1907	1906	1907	1906	2
395	20240508	143800	123379924	1901	1901	1901	1901	0
396	20240508	143700	123379924	1901	1902	1902	1901	44
397	20240508	143600	123296239	1901	1902	1902	1901	251
398	20240508	143500	122818846	1902	1902	1902	1902	55
399	20240508	143400	122714236	1902	1902	1902	1902	0
400	20240508	143300	122714236	1902	1902	1902	1902	0
401	20240508	143200	122714236	1902	1902	1902	1902	0
402	20240508	143100	122714236	1902	1902	1902	1902	0
403	20240508	143000	122714236	1902	1902	1902	1902	0
404	20240508	142900	122714236	1902	1902	1902	1902	0
405	20240508	142800	122714236	1902	1902	1902	1902	0
406	20240508	142700	122714236	1902	1902	1902	1902	0
407	20240508	142600	122714236	1902	1902	1902	1902	0
408	20240508	142500	122714236	1902	1902	1902	1902	0
409	20240508	142400	122714236	1902	1902	1902	1902	0
410	20240508	142300	122714236	1902	1902	1902	1902	0
411	20240508	142200	122714236	1902	1902	1902	1902	0
412	20240508	142100	122714236	1902	1902	1902	1902	0
413	20240508	142000	122714236	1902	1902	1902	1902	0
414	20240508	141900	122714236	1902	1902	1902	1902	0
415	20240508	141800	122714236	1902	1902	1902	1902	0
416	20240508	141700	122714236	1902	1902	1902	1902	0
417	20240508	141600	122714236	1902	1902	1902	1902	2
418	20240508	141500	122710432	1902	1907	1908	1902	326
419	20240508	141400	122088569	1902	1907	1908	1902	12
420	20240508	141300	122065689	1908	1908	1908	1908	0
421	20240508	141200	122065689	1908	1908	1908	1908	0
422	20240508	141100	122065689	1908	1908	1908	1908	0
423	20240508	141000	122065689	1908	1908	1908	1908	0
424	20240508	140900	122065689	1908	1908	1908	1908	0
425	20240508	140800	122065689	1908	1908	1908	1908	0
426	20240508	140700	122065689	1908	1908	1908	1908	0
427	20240508	140600	122065689	1908	1908	1908	1908	0
428	20240508	140500	122065689	1908	1908	1908	1908	0
429	20240508	140400	122065689	1908	1908	1908	1908	0
430	20240508	140300	122065689	1908	1908	1908	1908	0
431	20240508	140200	122065689	1908	1908	1908	1908	0
432	20240508	140100	122065689	1908	1908	1908	1908	0
433	20240508	140000	122065689	1908	1908	1908	1908	0
434	20240508	135900	122065689	1908	1908	1908	1908	0
435	20240508	135800	122065689	1908	1908	1909	1908	3
436	20240508	135700	122059964	1901	1901	1901	1901	0
437	20240508	135600	122059964	1901	1901	1901	1901	1
438	20240508	135500	122058063	1901	1901	1909	1901	105
439	20240508	135400	121857723	1901	1901	1901	1901	75
440	20240508	135300	121715148	1900	1900	1900	1900	0
441	20240508	135200	121715148	1900	1900	1900	1900	0
442	20240508	135100	121715148	1900	1901	1901	1900	87
443	20240508	135000	121549840	1909	1908	1909	1901	1007
444	20240508	134900	119627491	1908	1908	1908	1908	2
445	20240508	134800	119623675	1909	1901	1909	1900	210
446	20240508	134700	119224472	1901	1901	1901	1900	3203
447	20240508	134600	113138491	1902	1902	1902	1902	0
448	20240508	134500	113138491	1902	1901	1902	1901	32
449	20240508	134400	113077657	1902	1902	1902	1902	256
450	20240508	134300	112590745	1903	1903	1903	1903	0
451	20240508	134200	112590745	1903	1903	1903	1903	2
452	20240508	134100	112586939	1902	1904	1904	1902	24
453	20240508	134000	112541248	1904	1907	1907	1904	245
454	20240508	133900	112074580	1907	1907	1907	1907	0
455	20240508	133800	112074580	1907	1907	1907	1907	0
456	20240508	133700	112074580	1907	1907	1907	1907	0
457	20240508	133600	112074580	1907	1907	1907	1907	0
458	20240508	133500	112074580	1907	1910	1910	1907	49
459	20240508	133400	111981022	1910	1910	1910	1910	0
460	20240508	133300	111981022	1910	1910	1910	1910	0
461	20240508	133200	111981022	1910	1910	1910	1910	0
462	20240508	133100	111981022	1910	1910	1910	1910	0
463	20240508	133000	111981022	1910	1910	1911	1910	3
464	20240508	132900	111975291	1905	1905	1905	1905	0
465	20240508	132800	111975291	1905	1905	1905	1905	0
466	20240508	132700	111975291	1905	1905	1905	1905	1
467	20240508	132600	111973386	1911	1911	1911	1911	0
468	20240508	132500	111973386	1911	1911	1911	1911	0
469	20240508	132400	111973386	1911	1911	1911	1911	0
470	20240508	132300	111973386	1911	1910	1911	1910	2
471	20240508	132200	111969565	1902	1902	1902	1902	0
472	20240508	132100	111969565	1902	1902	1902	1902	0
473	20240508	132000	111969565	1902	1902	1902	1902	0
474	20240508	131900	111969565	1902	1902	1902	1902	0
475	20240508	131800	111969565	1902	1902	1902	1902	0
476	20240508	131700	111969565	1902	1902	1902	1902	0
477	20240508	131600	111969565	1902	1902	1902	1902	0
478	20240508	131500	111969565	1902	1902	1902	1902	0
479	20240508	131400	111969565	1902	1902	1902	1902	0
480	20240508	131300	111969565	1902	1910	1910	1902	16
481	20240508	131200	111939013	1911	1911	1911	1911	0
482	20240508	131100	111939013	1911	1911	1911	1910	16
483	20240508	131000	111908438	1912	1912	1912	1912	0
484	20240508	130900	111908438	1912	1912	1912	1912	0
485	20240508	130800	111908438	1912	1907	1912	1907	5
486	20240508	130700	111898892	1901	1901	1901	1901	0
487	20240508	130600	111898892	1901	1901	1901	1901	0
488	20240508	130500	111898892	1901	1901	1901	1901	0
489	20240508	130400	111898892	1901	1901	1901	1901	2
490	20240508	130300	111895090	1901	1902	1915	1901	339
491	20240508	130200	111247241	1901	1901	1901	1901	0
492	20240508	130100	111247241	1901	1901	1901	1901	17
493	20240508	130000	111214924	1901	1901	1902	1901	883
494	20240508	125900	109536340	1901	1901	1901	1901	0
495	20240508	125800	109536340	1901	1901	1901	1901	0
496	20240508	125700	109536340	1901	1901	1901	1901	0
497	20240508	125600	109536340	1901	1901	1901	1901	0
498	20240508	125500	109536340	1901	1901	1901	1901	0
499	20240508	125400	109536340	1901	1901	1901	1901	0
500	20240508	125300	109536340	1901	1901	1901	1901	0
501	20240508	125200	109536340	1901	1901	1901	1901	3
502	20240508	125100	109530637	1902	1902	1902	1901	140
503	20240508	125000	109264365	1901	1901	1901	1901	33
504	20240508	124900	109201632	1902	1902	1902	1902	480
505	20240508	124800	108288672	1903	1904	1904	1903	1019
506	20240508	124700	106349000	1904	1904	1904	1904	0
507	20240508	124600	106349000	1904	1904	1904	1904	0
508	20240508	124500	106349000	1904	1904	1904	1904	0
509	20240508	124400	106349000	1904	1904	1904	1904	0
510	20240508	124300	106349000	1904	1904	1904	1904	8
511	20240508	124200	106333768	1904	1908	1908	1904	1212
512	20240508	124100	104021692	1908	1908	1908	1908	0
513	20240508	124000	104021692	1908	1908	1908	1908	0
514	20240508	123900	104021692	1908	1908	1908	1908	5
515	20240508	123800	104012152	1908	1908	1908	1908	4
516	20240508	123700	104004520	1909	1909	1909	1909	147
517	20240508	123600	103723897	1909	1909	1909	1909	5
518	20240508	123500	103714352	1911	1911	1911	1909	83
519	20240508	123400	103555743	1909	1911	1911	1909	70
520	20240508	123300	103421983	1911	1911	1911	1911	0
521	20240508	123200	103421983	1911	1911	1911	1911	0
522	20240508	123100	103421983	1911	1911	1911	1911	1
523	20240508	123000	103420072	1910	1910	1910	1910	0
524	20240508	122900	103420072	1910	1910	1910	1910	0
525	20240508	122800	103420072	1910	1910	1910	1909	407
526	20240508	122700	102642788	1915	1915	1915	1915	0
527	20240508	122600	102642788	1915	1915	1915	1915	0
528	20240508	122500	102642788	1915	1915	1915	1915	0
529	20240508	122400	102642788	1915	1915	1915	1915	0
530	20240508	122300	102642788	1915	1915	1915	1915	0
531	20240508	122200	102642788	1915	1915	1915	1915	0
532	20240508	122100	102642788	1915	1915	1915	1915	0
533	20240508	122000	102642788	1915	1915	1915	1915	0
534	20240508	121900	102642788	1915	1915	1915	1915	0
535	20240508	121800	102642788	1915	1915	1915	1915	0
536	20240508	121700	102642788	1915	1915	1915	1915	0
537	20240508	121600	102642788	1915	1915	1915	1915	0
538	20240508	121500	102642788	1915	1915	1915	1915	0
539	20240508	121400	102642788	1915	1915	1915	1915	0
540	20240508	121300	102642788	1915	1915	1915	1915	0
541	20240508	121200	102642788	1915	1915	1915	1915	0
542	20240508	121100	102642788	1915	1915	1915	1915	0
543	20240508	121000	102642788	1915	1915	1915	1915	0
544	20240508	120900	102642788	1915	1915	1915	1915	0
545	20240508	120800	102642788	1915	1915	1915	1915	0
546	20240508	120700	102642788	1915	1915	1915	1915	0
547	20240508	120600	102642788	1915	1915	1915	1915	0
548	20240508	120500	102642788	1915	1915	1915	1915	0
549	20240508	120400	102642788	1915	1915	1915	1915	0
550	20240508	120300	102642788	1915	1915	1915	1915	0
551	20240508	120200	102642788	1915	1915	1915	1915	0
552	20240508	120100	102642788	1915	1915	1915	1915	0
553	20240508	120000	102642788	1915	1915	1915	1915	1
554	20240508	115900	102640873	1908	1909	1909	1908	66
555	20240508	115800	102514884	1908	1908	1908	1908	586
556	20240508	115700	101396796	1908	1910	1910	1908	500
557	20240508	115600	100442239	1916	1916	1916	1916	0
558	20240508	115500	100442239	1916	1916	1916	1916	0
559	20240508	115400	100442239	1916	1916	1916	1916	0
560	20240508	115300	100442239	1916	1916	1916	1916	0
561	20240508	115200	100442239	1916	1916	1916	1916	0
562	20240508	115100	100442239	1916	1916	1916	1916	0
563	20240508	115000	100442239	1916	1916	1916	1916	0
564	20240508	114900	100442239	1916	1916	1916	1916	0
565	20240508	114800	100442239	1916	1916	1916	1916	1
566	20240508	114700	100440323	1908	1908	1908	1908	0
567	20240508	114600	100440323	1908	1909	1909	1908	125
568	20240508	114500	100201821	1908	1908	1908	1908	0
569	20240508	114400	100201821	1908	1908	1908	1908	1
570	20240508	114300	100199913	1908	1908	1908	1908	194
571	20240508	114200	99829761	1908	1908	1908	1908	0
572	20240508	114100	99829761	1908	1908	1908	1908	0
573	20240508	114000	99829761	1908	1909	1909	1908	179
574	20240508	113900	99488064	1909	1909	1909	1909	0
575	20240508	113800	99488064	1909	1909	1909	1909	0
576	20240508	113700	99488064	1909	1909	1909	1909	0
577	20240508	113600	99488064	1909	1909	1909	1909	0
578	20240508	113500	99488064	1909	1909	1909	1909	37
579	20240508	113400	99417431	1909	1909	1909	1909	0
580	20240508	113300	99417431	1909	1909	1909	1909	0
581	20240508	113200	99417431	1909	1909	1909	1909	1
582	20240508	113100	99415522	1917	1917	1917	1917	0
583	20240508	113000	99415522	1917	1917	1917	1917	0
584	20240508	112900	99415522	1917	1917	1917	1917	0
585	20240508	112800	99415522	1917	1917	1917	1917	0
586	20240508	112700	99415522	1917	1917	1917	1917	1
587	20240508	112600	99413605	1909	1909	1909	1909	2
588	20240508	112500	99409787	1918	1918	1918	1918	21
589	20240508	112400	99369509	1918	1918	1918	1918	0
590	20240508	112300	99369509	1918	1908	1918	1908	925
591	20240508	112200	97604463	1908	1909	1909	1908	330
592	20240508	112100	96974519	1909	1909	1909	1909	0
593	20240508	112000	96974519	1909	1909	1909	1909	0
594	20240508	111900	96974519	1909	1909	1909	1909	0
595	20240508	111800	96974519	1909	1909	1909	1909	0
596	20240508	111700	96974519	1909	1909	1909	1909	0
597	20240508	111600	96974519	1909	1909	1909	1909	0
598	20240508	111500	96974519	1909	1909	1909	1909	0
599	20240508	111400	96974519	1909	1909	1909	1909	0
600	20240508	111300	96974519	1909	1911	1917	1908	336
601	20240508	111200	96332528	1911	1912	1912	1911	26
602	20240508	111100	96282841	1910	1910	1910	1910	0
603	20240508	111000	96282841	1910	1910	1910	1910	0
604	20240508	110900	96282841	1910	1910	1910	1910	304
605	20240508	110800	95702201	1911	1919	1919	1911	1020
606	20240508	110700	93745253	1919	1919	1919	1919	1
607	20240508	110600	93743334	1907	1907	1907	1907	0
608	20240508	110500	93743334	1907	1907	1907	1907	0
609	20240508	110400	93743334	1907	1907	1907	1907	0
610	20240508	110300	93743334	1907	1916	1920	1907	932
611	20240508	110200	91957033	1905	1905	1905	1905	0
612	20240508	110100	91957033	1905	1905	1905	1905	0
613	20240508	110000	91957033	1905	1905	1905	1905	0
614	20240508	105900	91957033	1905	1910	1916	1905	41
615	20240508	105800	91878686	1904	1904	1904	1904	0
616	20240508	105700	91878686	1904	1904	1904	1904	0
617	20240508	105600	91878686	1904	1904	1904	1904	0
618	20240508	105500	91878686	1904	1907	1907	1904	2291
619	20240508	105400	87511912	1905	1905	1905	1905	0
620	20240508	105300	87511912	1905	1905	1905	1905	3
621	20240508	105200	87506197	1911	1911	1911	1911	41
622	20240508	105100	87427846	1905	1905	1905	1905	0
623	20240508	105000	87427846	1905	1905	1905	1905	0
624	20240508	104900	87427846	1905	1905	1905	1905	0
625	20240508	104800	87427846	1905	1905	1905	1905	0
626	20240508	104700	87427846	1905	1905	1905	1905	0
627	20240508	104600	87427846	1905	1911	1911	1904	598
628	20240508	104500	86285696	1904	1904	1904	1904	0
629	20240508	104400	86285696	1904	1904	1904	1904	0
630	20240508	104300	86285696	1904	1904	1904	1904	2
631	20240508	104200	86281888	1904	1910	1911	1904	36
632	20240508	104100	86213135	1901	1901	1901	1901	0
633	20240508	104000	86213135	1901	1901	1901	1901	0
634	20240508	103900	86213135	1901	1900	1910	1900	307
635	20240508	103800	85629553	1901	1903	1903	1900	3510
636	20240508	103700	78959275	1903	1903	1903	1903	0
637	20240508	103600	78959275	1903	1903	1903	1903	1
638	20240508	103500	78957372	1903	1909	1910	1903	1152
639	20240508	103400	76758058	1903	1903	1904	1903	82
640	20240508	103300	76601937	1903	1908	1908	1903	2476
641	20240508	103200	71883772	1907	1907	1907	1907	0
642	20240508	103100	71883772	1907	1907	1907	1907	0
643	20240508	103000	71883772	1907	1907	1907	1907	1
644	20240508	102900	71881865	1902	1902	1902	1902	0
645	20240508	102800	71881865	1902	1902	1902	1902	0
646	20240508	102700	71881865	1902	1902	1902	1902	0
647	20240508	102600	71881865	1902	1902	1902	1902	49
648	20240508	102500	71788667	1902	1903	1908	1901	652
649	20240508	102400	70546102	1902	1902	1902	1902	0
650	20240508	102300	70546102	1902	1902	1902	1902	0
651	20240508	102200	70546102	1902	1901	1902	1901	246
652	20240508	102100	70078453	1900	1903	1903	1900	3249
653	20240508	102000	63903505	1903	1903	1903	1903	54
654	20240508	101900	63800743	1903	1903	1903	1903	0
655	20240508	101800	63800743	1903	1903	1903	1903	0
656	20240508	101700	63800743	1903	1903	1903	1903	543
657	20240508	101600	62767414	1904	1904	1904	1904	3
658	20240508	101500	62761702	1903	1904	1904	1903	317
659	20240508	101400	62158430	1903	1903	1903	1903	0
660	20240508	101300	62158430	1903	1904	1904	1903	652
661	20240508	101200	60917443	1905	1905	1905	1905	0
662	20240508	101100	60917443	1905	1905	1905	1905	5
663	20240508	101000	60907918	1904	1904	1905	1904	74
664	20240508	100900	60767002	1904	1905	1905	1904	1087
665	20240508	100800	58697017	1905	1905	1905	1905	0
666	20240508	100700	58697017	1905	1905	1905	1905	0
667	20240508	100600	58697017	1905	1906	1906	1905	494
668	20240508	100500	57755492	1908	1908	1908	1908	0
669	20240508	100400	57755492	1908	1908	1908	1908	0
670	20240508	100300	57755492	1908	1905	1908	1905	743
671	20240508	100200	56340073	1907	1904	1907	1904	187
672	20240508	100100	55983944	1908	1908	1908	1908	0
673	20240508	100000	55983944	1908	1908	1908	1908	0
674	20240508	095900	55983944	1908	1908	1908	1908	0
675	20240508	095800	55983944	1908	1908	1908	1908	1
676	20240508	095700	55982036	1908	1908	1908	1908	2
677	20240508	095600	55978220	1907	1907	1907	1907	1
678	20240508	095500	55976313	1908	1908	1908	1908	11
679	20240508	095400	55955325	1908	1908	1908	1908	0
680	20240508	095300	55955325	1908	1908	1908	1908	1
681	20240508	095200	55953417	1908	1908	1908	1908	0
682	20240508	095100	55953417	1908	1908	1908	1908	0
683	20240508	095000	55953417	1908	1908	1908	1908	5
684	20240508	094900	55943877	1904	1904	1904	1904	1
685	20240508	094800	55941973	1904	1904	1904	1904	1
686	20240508	094700	55940069	1904	1904	1904	1904	0
687	20240508	094600	55940069	1904	1905	1905	1904	16
688	20240508	094500	55909590	1909	1909	1909	1909	0
689	20240508	094400	55909590	1909	1909	1909	1909	1
690	20240508	094300	55907681	1904	1904	1904	1904	0
691	20240508	094200	55907681	1904	1904	1904	1904	0
692	20240508	094100	55907681	1904	1904	1904	1904	0
693	20240508	094000	55907681	1904	1904	1904	1904	0
694	20240508	093900	55907681	1904	1905	1905	1902	852
695	20240508	093800	54285117	1906	1906	1906	1906	0
696	20240508	093700	54285117	1906	1913	1913	1905	1172
697	20240508	093600	52046526	1913	1913	1913	1913	0
698	20240508	093500	52046526	1913	1913	1913	1913	0
699	20240508	093400	52046526	1913	1911	1913	1910	635
700	20240508	093300	50833141	1910	1919	1919	1910	32
701	20240508	093200	50771751	1920	1920	1920	1920	0
702	20240508	093100	50771751	1920	1920	1920	1920	0
703	20240508	093000	50771751	1920	1915	1920	1915	12
704	20240508	092900	50748742	1916	1912	1916	1912	8
705	20240508	092800	50733424	1905	1905	1905	1905	0
706	20240508	092700	50733424	1905	1906	1906	1905	543
707	20240508	092600	49698895	1914	1912	1914	1912	3
708	20240508	092500	49693156	1904	1904	1904	1904	0
709	20240508	092400	49693156	1904	1908	1912	1904	1305
710	20240508	092300	47201246	1909	1914	1920	1909	6251
711	20240508	092200	35249627	1913	1920	1920	1912	321
712	20240508	092100	34634790	1920	1920	1920	1920	0
713	20240508	092000	34634790	1920	1920	1920	1920	0
714	20240508	091900	34634790	1920	1917	1921	1917	116
715	20240508	091800	34412015	1919	1919	1921	1910	1420
716	20240508	091700	31694541	1917	1919	1919	1917	3336
717	20240508	091600	25294176	1919	1919	1919	1919	4
718	20240508	091500	25286500	1919	1918	1919	1918	2
719	20240508	091400	25282663	1917	1913	1917	1913	24
720	20240508	091300	25236723	1912	1908	1912	1908	3009
721	20240508	091200	19492868	1903	1908	1908	1903	1086
722	20240508	091100	17420890	1900	1900	1900	1900	0
723	20240508	091000	17420890	1900	1900	1900	1900	0
724	20240508	090900	17420890	1900	1906	1909	1900	7181
725	20240508	090800	3776966	1900	1904	1907	1900	77
726	20240508	090700	3630324	1904	1901	1904	1889	9
727	20240508	090600	3613222	1889	1889	1889	1889	0
728	20240508	090500	3613222	1889	1889	1889	1889	0
729	20240508	090400	3613222	1889	1889	1889	1889	0
730	20240508	090300	3613222	1889	1890	1890	1889	78
731	20240508	090200	3465808	1889	1907	1907	1889	674
732	20240508	090100	2183665	1919	1919	1919	1919	2
733	20240508	090000	2179827	1903	1924	1924	1903	1134