KissMeData/032790/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191300	378541801	1891	1891	1891	1891	6527
3	20240523	191200	378541801	1891	1891	1891	1891	0
4	20240523	191100	378541801	1891	1891	1891	1891	0
5	20240523	191000	378541801	1891	1891	1891	1891	0
6	20240523	190900	378541801	1891	1891	1891	1891	0
7	20240523	190800	378541801	1891	1891	1891	1891	0
8	20240523	190700	378541801	1891	1891	1891	1891	0
9	20240523	190600	378541801	1891	1891	1891	1891	0
10	20240523	190500	378541801	1891	1891	1891	1891	0
11	20240523	190400	378541801	1891	1891	1891	1891	0
12	20240523	190300	378541801	1891	1891	1891	1891	0
13	20240523	190200	378541801	1891	1891	1891	1891	0
14	20240523	190100	378541801	1891	1891	1891	1891	0
15	20240523	190000	378541801	1891	1891	1891	1891	0
16	20240523	185900	378541801	1891	1891	1891	1891	0
17	20240523	185800	378541801	1891	1891	1891	1891	0
18	20240523	185700	378541801	1891	1891	1891	1891	0
19	20240523	185600	378541801	1891	1891	1891	1891	0
20	20240523	185500	378541801	1891	1891	1891	1891	0
21	20240523	185400	378541801	1891	1891	1891	1891	0
22	20240523	185300	378541801	1891	1891	1891	1891	0
23	20240523	185200	378541801	1891	1891	1891	1891	0
24	20240523	185100	378541801	1891	1891	1891	1891	0
25	20240523	185000	378541801	1891	1891	1891	1891	0
26	20240523	184900	378541801	1891	1891	1891	1891	0
27	20240523	184800	378541801	1891	1891	1891	1891	0
28	20240523	184700	378541801	1891	1891	1891	1891	0
29	20240523	184600	378541801	1891	1891	1891	1891	0
30	20240523	184500	378541801	1891	1891	1891	1891	0
31	20240523	184400	378541801	1891	1891	1891	1891	0
32	20240523	184300	378541801	1891	1891	1891	1891	6527
33	20240523	184200	378541801	1891	1891	1891	1891	0
34	20240523	184100	378541801	1891	1891	1891	1891	0
35	20240523	184000	378541801	1891	1891	1891	1891	0
36	20240523	183900	378541801	1891	1891	1891	1891	0
37	20240523	183800	378541801	1891	1891	1891	1891	0
38	20240523	183700	378541801	1891	1891	1891	1891	0
39	20240523	183600	378541801	1891	1891	1891	1891	0
40	20240523	183500	378541801	1891	1891	1891	1891	0
41	20240523	183400	378541801	1891	1891	1891	1891	0
42	20240523	183300	378541801	1891	1891	1891	1891	0
43	20240523	183200	378541801	1891	1891	1891	1891	0
44	20240523	183100	378541801	1891	1891	1891	1891	0
45	20240523	183000	378541801	1891	1891	1891	1891	0
46	20240523	182900	378541801	1891	1891	1891	1891	0
47	20240523	182800	378541801	1891	1891	1891	1891	0
48	20240523	182700	378541801	1891	1891	1891	1891	0
49	20240523	182600	378541801	1891	1891	1891	1891	0
50	20240523	182500	378541801	1891	1891	1891	1891	0
51	20240523	182400	378541801	1891	1891	1891	1891	0
52	20240523	182300	378541801	1891	1891	1891	1891	0
53	20240523	182200	378541801	1891	1891	1891	1891	0
54	20240523	182100	378541801	1891	1891	1891	1891	0
55	20240523	182000	378541801	1891	1891	1891	1891	0
56	20240523	181900	378541801	1891	1891	1891	1891	0
57	20240523	181800	378541801	1891	1891	1891	1891	0
58	20240523	181700	378541801	1891	1891	1891	1891	0
59	20240523	181600	378541801	1891	1891	1891	1891	0
60	20240523	181500	378541801	1891	1891	1891	1891	0
61	20240523	181400	378541801	1891	1891	1891	1891	0
62	20240523	181300	378541801	1891	1891	1891	1891	6527
63	20240523	181200	378541801	1891	1891	1891	1891	0
64	20240523	181100	378541801	1891	1891	1891	1891	0
65	20240523	181000	378541801	1891	1891	1891	1891	0
66	20240523	180900	378541801	1891	1891	1891	1891	0
67	20240523	180800	378541801	1891	1891	1891	1891	0
68	20240523	180700	378541801	1891	1891	1891	1891	0
69	20240523	180600	378541801	1891	1891	1891	1891	0
70	20240523	180500	378541801	1891	1891	1891	1891	0
71	20240523	180400	378541801	1891	1891	1891	1891	0
72	20240523	180300	378541801	1891	1891	1891	1891	0
73	20240523	180200	378541801	1891	1891	1891	1891	0
74	20240523	180100	378541801	1891	1891	1891	1891	0
75	20240523	180000	378541801	1891	1891	1891	1891	0
76	20240523	175900	378541801	1891	1891	1891	1891	0
77	20240523	175800	378541801	1891	1891	1891	1891	0
78	20240523	175700	378541801	1891	1891	1891	1891	0
79	20240523	175600	378541801	1891	1891	1891	1891	0
80	20240523	175500	378541801	1891	1891	1891	1891	0
81	20240523	175400	378541801	1891	1891	1891	1891	0
82	20240523	175300	378541801	1891	1891	1891	1891	0
83	20240523	175200	378541801	1891	1891	1891	1891	0
84	20240523	175100	378541801	1891	1891	1891	1891	0
85	20240523	175000	378541801	1891	1891	1891	1891	0
86	20240523	174900	378541801	1891	1891	1891	1891	0
87	20240523	174800	378541801	1891	1891	1891	1891	0
88	20240523	174700	378541801	1891	1891	1891	1891	0
89	20240523	174600	378541801	1891	1891	1891	1891	0
90	20240523	174500	378541801	1891	1891	1891	1891	0
91	20240523	174400	378541801	1891	1891	1891	1891	0
92	20240523	174300	378541801	1891	1891	1891	1891	6527
93	20240523	174200	378541801	1891	1891	1891	1891	0
94	20240523	174100	378541801	1891	1891	1891	1891	0
95	20240523	174000	378541801	1891	1891	1891	1891	0
96	20240523	173900	378541801	1891	1891	1891	1891	0
97	20240523	173800	378541801	1891	1891	1891	1891	0
98	20240523	173700	378541801	1891	1891	1891	1891	0
99	20240523	173600	378541801	1891	1891	1891	1891	0
100	20240523	173500	378541801	1891	1891	1891	1891	0
101	20240523	173400	378541801	1891	1891	1891	1891	0
102	20240523	173300	378541801	1891	1891	1891	1891	0
103	20240523	173200	378541801	1891	1891	1891	1891	0
104	20240523	173100	378541801	1891	1891	1891	1891	0
105	20240523	173000	378541801	1891	1891	1891	1891	0
106	20240523	172900	378541801	1891	1891	1891	1891	0
107	20240523	172800	378541801	1891	1891	1891	1891	0
108	20240523	172700	378541801	1891	1891	1891	1891	0
109	20240523	172600	378541801	1891	1891	1891	1891	0
110	20240523	172500	378541801	1891	1891	1891	1891	0
111	20240523	172400	378541801	1891	1891	1891	1891	0
112	20240523	172300	378541801	1891	1891	1891	1891	0
113	20240523	172200	378541801	1891	1891	1891	1891	0
114	20240523	172100	378541801	1891	1891	1891	1891	0
115	20240523	172000	378541801	1891	1891	1891	1891	0
116	20240523	171900	378541801	1891	1891	1891	1891	0
117	20240523	171800	378541801	1891	1891	1891	1891	0
118	20240523	171700	378541801	1891	1891	1891	1891	0
119	20240523	171600	378541801	1891	1891	1891	1891	0
120	20240523	171500	378541801	1891	1891	1891	1891	0
121	20240523	171400	378541801	1891	1891	1891	1891	0
122	20240523	171300	378541801	1891	1891	1891	1891	6527
123	20240523	171200	378541801	1891	1891	1891	1891	0
124	20240523	171100	378541801	1891	1891	1891	1891	0
125	20240523	171000	378541801	1891	1891	1891	1891	0
126	20240523	170900	378541801	1891	1891	1891	1891	0
127	20240523	170800	378541801	1891	1891	1891	1891	0
128	20240523	170700	378541801	1891	1891	1891	1891	0
129	20240523	170600	378541801	1891	1891	1891	1891	0
130	20240523	170500	378541801	1891	1891	1891	1891	0
131	20240523	170400	378541801	1891	1891	1891	1891	0
132	20240523	170300	378541801	1891	1891	1891	1891	0
133	20240523	170200	378541801	1891	1891	1891	1891	0
134	20240523	170100	378541801	1891	1891	1891	1891	0
135	20240523	170000	378541801	1891	1891	1891	1891	0
136	20240523	165900	378541801	1891	1891	1891	1891	0
137	20240523	165800	378541801	1891	1891	1891	1891	0
138	20240523	165700	378541801	1891	1891	1891	1891	0
139	20240523	165600	378541801	1891	1891	1891	1891	0
140	20240523	165500	378541801	1891	1891	1891	1891	0
141	20240523	165400	378541801	1891	1891	1891	1891	0
142	20240523	165300	378541801	1891	1891	1891	1891	0
143	20240523	165200	378541801	1891	1891	1891	1891	0
144	20240523	165100	378541801	1891	1891	1891	1891	0
145	20240523	165000	378541801	1891	1891	1891	1891	0
146	20240523	164900	378541801	1891	1891	1891	1891	0
147	20240523	164800	378541801	1891	1891	1891	1891	0
148	20240523	164700	378541801	1891	1891	1891	1891	0
149	20240523	164600	378541801	1891	1891	1891	1891	0
150	20240523	164500	378541801	1891	1891	1891	1891	0
151	20240523	164400	378541801	1891	1891	1891	1891	0
152	20240523	164300	378541801	1891	1891	1891	1891	6527
153	20240523	164200	378541801	1891	1891	1891	1891	0
154	20240523	164100	378541801	1891	1891	1891	1891	0
155	20240523	164000	378541801	1891	1891	1891	1891	0
156	20240523	163900	378541801	1891	1891	1891	1891	0
157	20240523	163800	378541801	1891	1891	1891	1891	0
158	20240523	163700	378541801	1891	1891	1891	1891	0
159	20240523	163600	378541801	1891	1891	1891	1891	0
160	20240523	163500	378541801	1891	1891	1891	1891	0
161	20240523	163400	378541801	1891	1891	1891	1891	0
162	20240523	163300	378541801	1891	1891	1891	1891	0
163	20240523	163200	378541801	1891	1891	1891	1891	0
164	20240523	163100	378541801	1891	1891	1891	1891	0
165	20240523	163000	378541801	1891	1891	1891	1891	0
166	20240523	162900	378541801	1891	1891	1891	1891	0
167	20240523	162800	378541801	1891	1891	1891	1891	0
168	20240523	162700	378541801	1891	1891	1891	1891	0
169	20240523	162600	378541801	1891	1891	1891	1891	0
170	20240523	162500	378541801	1891	1891	1891	1891	0
171	20240523	162400	378541801	1891	1891	1891	1891	0
172	20240523	162300	378541801	1891	1891	1891	1891	0
173	20240523	162200	378541801	1891	1891	1891	1891	0
174	20240523	162100	378541801	1891	1891	1891	1891	0
175	20240523	162000	378541801	1891	1891	1891	1891	0
176	20240523	161900	378541801	1891	1891	1891	1891	0
177	20240523	161800	378541801	1891	1891	1891	1891	0
178	20240523	161700	378541801	1891	1891	1891	1891	0
179	20240523	161600	378541801	1891	1891	1891	1891	0
180	20240523	161500	378541801	1891	1891	1891	1891	0
181	20240523	161400	378541801	1891	1891	1891	1891	0
182	20240523	161300	378541801	1891	1891	1891	1891	6527
183	20240523	161200	378541801	1891	1891	1891	1891	0
184	20240523	161100	378541801	1891	1891	1891	1891	0
185	20240523	161000	378541801	1891	1891	1891	1891	0
186	20240523	160900	378541801	1891	1891	1891	1891	0
187	20240523	160800	378541801	1891	1891	1891	1891	0
188	20240523	160700	378541801	1891	1891	1891	1891	0
189	20240523	160600	378541801	1891	1891	1891	1891	0
190	20240523	160500	378541801	1891	1891	1891	1891	0
191	20240523	160400	378541801	1891	1891	1891	1891	0
192	20240523	160300	378541801	1891	1891	1891	1891	0
193	20240523	160200	378541801	1891	1891	1891	1891	0
194	20240523	160100	378541801	1891	1891	1891	1891	0
195	20240523	160000	378541801	1891	1891	1891	1891	0
196	20240523	155900	378541801	1891	1891	1891	1891	0
197	20240523	155800	378541801	1891	1891	1891	1891	0
198	20240523	155700	378541801	1891	1891	1891	1891	0
199	20240523	155600	378541801	1891	1891	1891	1891	0
200	20240523	155500	378541801	1891	1891	1891	1891	0
201	20240523	155400	378541801	1891	1891	1891	1891	0
202	20240523	155300	378541801	1891	1891	1891	1891	0
203	20240523	155200	378541801	1891	1891	1891	1891	0
204	20240523	155100	378541801	1891	1891	1891	1891	0
205	20240523	155000	378541801	1891	1891	1891	1891	0
206	20240523	154900	378541801	1891	1891	1891	1891	0
207	20240523	154800	378541801	1891	1891	1891	1891	0
208	20240523	154700	378541801	1891	1891	1891	1891	0
209	20240523	154600	378541801	1891	1891	1891	1891	0
210	20240523	154500	378541801	1891	1891	1891	1891	0
211	20240523	154400	378541801	1891	1891	1891	1891	0
212	20240523	154300	378541801	1891	1891	1891	1891	6527
213	20240523	154200	378541801	1891	1891	1891	1891	0
214	20240523	154100	378541801	1891	1891	1891	1891	0
215	20240523	154000	378541801	1891	1891	1891	1891	0
216	20240523	153900	378541801	1891	1891	1891	1891	0
217	20240523	153800	378541801	1891	1891	1891	1891	0
218	20240523	153700	378541801	1891	1891	1891	1891	0
219	20240523	153600	378541801	1891	1891	1891	1891	0
220	20240523	153500	378541801	1891	1891	1891	1891	0
221	20240523	153400	378541801	1891	1891	1891	1891	0
222	20240523	153300	378541801	1891	1891	1891	1891	0
223	20240523	153200	378541801	1891	1891	1891	1891	0
224	20240523	153100	378541801	1891	1891	1891	1891	0
225	20240523	153000	378541801	1891	1891	1891	1891	6527
226	20240523	152900	366199244	1889	1889	1889	1889	0
227	20240523	152800	366199244	1889	1889	1889	1889	0
228	20240523	152700	366199244	1889	1889	1889	1889	0
229	20240523	152600	366199244	1889	1889	1889	1889	0
230	20240523	152500	366199244	1889	1889	1889	1889	0
231	20240523	152400	366199244	1889	1889	1889	1889	0
232	20240523	152300	366199244	1889	1889	1889	1889	0
233	20240523	152200	366199244	1889	1889	1889	1889	0
234	20240523	152100	366199244	1889	1889	1889	1889	0
235	20240523	152000	366199244	1889	1889	1889	1889	0
236	20240523	151900	366199244	1889	1892	1892	1889	1797
237	20240523	151800	362802741	1905	1905	1905	1905	90
238	20240523	151700	362631291	1890	1905	1905	1890	1001
239	20240523	151600	360736642	1906	1906	1906	1906	0
240	20240523	151500	360736642	1906	1906	1906	1906	1
241	20240523	151400	360734736	1906	1902	1906	1902	7
242	20240523	151300	360721404	1900	1900	1900	1900	200
243	20240523	151200	360341404	1900	1900	1900	1900	0
244	20240523	151100	360341404	1900	1900	1900	1900	0
245	20240523	151000	360341404	1900	1900	1900	1900	200
246	20240523	150900	359961404	1909	1909	1909	1909	0
247	20240523	150800	359961404	1909	1909	1909	1909	0
248	20240523	150700	359961404	1909	1903	1909	1901	2822
249	20240523	150600	354591616	1903	1903	1903	1903	0
250	20240523	150500	354591616	1903	1903	1903	1903	1360
251	20240523	150400	352003536	1903	1903	1903	1903	10
252	20240523	150300	351984506	1904	1904	1904	1904	21
253	20240523	150200	351944522	1904	1904	1904	1904	1
254	20240523	150100	351942618	1909	1909	1909	1909	100
255	20240523	150000	351751718	1909	1909	1909	1909	303
256	20240523	145900	351173291	1909	1909	1909	1909	432
257	20240523	145800	350348603	1909	1909	1909	1909	682
258	20240523	145700	349046665	1909	1909	1909	1909	1
259	20240523	145600	349044756	1909	1909	1909	1909	10
260	20240523	145500	349025666	1909	1909	1909	1909	0
261	20240523	145400	349025666	1909	1901	1909	1901	784
262	20240523	145300	347535226	1910	1910	1910	1910	0
263	20240523	145200	347535226	1910	1905	1910	1905	367
264	20240523	145100	346834656	1904	1904	1904	1904	1233
265	20240523	145000	344487024	1900	1900	1900	1900	1240
266	20240523	144900	342131024	1900	1890	1900	1890	2830
267	20240523	144800	336767304	1900	1900	1900	1900	0
268	20240523	144700	336767304	1900	1890	1900	1890	11
269	20240523	144600	336746504	1894	1894	1894	1894	0
270	20240523	144500	336746504	1894	1894	1894	1894	300
271	20240523	144400	336178304	1894	1894	1894	1894	205
272	20240523	144300	335790034	1889	1889	1889	1889	8
273	20240523	144200	335774922	1889	1889	1889	1889	10
274	20240523	144100	335756032	1888	1888	1888	1888	0
275	20240523	144000	335756032	1888	1888	1900	1888	499
276	20240523	143900	334809108	1900	1900	1900	1900	0
277	20240523	143800	334809108	1900	1900	1900	1900	0
278	20240523	143700	334809108	1900	1900	1900	1900	47
279	20240523	143600	334719808	1888	1888	1888	1888	50
280	20240523	143500	334625408	1888	1888	1888	1888	390
281	20240523	143400	333889088	1888	1888	1888	1888	2806
282	20240523	143300	328591360	1900	1900	1900	1900	0
283	20240523	143200	328591360	1900	1900	1900	1900	0
284	20240523	143100	328591360	1900	1900	1900	1900	0
285	20240523	143000	328591360	1900	1900	1900	1900	0
286	20240523	142900	328591360	1900	1900	1900	1900	6
287	20240523	142800	328579960	1888	1888	1888	1888	0
288	20240523	142700	328579960	1888	1888	1888	1888	20
289	20240523	142600	328542200	1888	1888	1888	1888	53
290	20240523	142500	328442136	1900	1900	1900	1900	1267
291	20240523	142400	326034836	1889	1890	1890	1889	828
292	20240523	142300	324470314	1900	1900	1900	1900	2
293	20240523	142200	324466514	1900	1900	1900	1900	0
294	20240523	142100	324466514	1900	1900	1900	1900	11
295	20240523	142000	324445614	1890	1890	1890	1890	213
296	20240523	141900	324043044	1891	1895	1895	1891	495
297	20240523	141800	323106487	1904	1904	1904	1904	56
298	20240523	141700	322999863	1904	1904	1904	1904	1
299	20240523	141600	322997959	1897	1897	1897	1897	0
300	20240523	141500	322997959	1897	1901	1901	1897	4155
301	20240523	141400	315106482	1904	1904	1904	1904	0
302	20240523	141300	315106482	1904	1904	1904	1904	0
303	20240523	141200	315106482	1904	1904	1904	1904	2845
304	20240523	141100	309689602	1904	1910	1910	1904	286
305	20240523	141000	309144288	1905	1905	1905	1905	0
306	20240523	140900	309144288	1905	1905	1905	1905	30
307	20240523	140800	309087138	1906	1911	1911	1906	1955
308	20240523	140700	305358929	1911	1912	1912	1911	2
309	20240523	140600	305355106	1911	1911	1911	1911	48
310	20240523	140500	305263378	1911	1911	1911	1911	0
311	20240523	140400	305263378	1911	1911	1911	1911	2
312	20240523	140300	305259556	1907	1907	1907	1907	0
313	20240523	140200	305259556	1907	1907	1907	1907	0
314	20240523	140100	305259556	1907	1907	1907	1907	0
315	20240523	140000	305259556	1907	1912	1912	1907	3572
316	20240523	135900	298437282	1911	1911	1911	1911	62
317	20240523	135800	298318800	1911	1911	1911	1911	500
318	20240523	135700	297363300	1916	1910	1916	1910	602
319	20240523	135600	296213469	1915	1916	1916	1913	2597
320	20240523	135500	291240820	1916	1915	1916	1915	127
321	20240523	135400	290997550	1915	1915	1915	1915	20
322	20240523	135300	290959250	1915	1915	1916	1915	58
323	20240523	135200	290848161	1917	1917	1917	1917	0
324	20240523	135100	290848161	1917	1917	1917	1917	0
325	20240523	135000	290848161	1917	1917	1917	1917	0
326	20240523	134900	290848161	1917	1917	1917	1917	100
327	20240523	134800	290656461	1917	1917	1917	1917	2
328	20240523	134700	290652627	1917	1917	1917	1917	0
329	20240523	134600	290652627	1917	1917	1917	1917	50
330	20240523	134500	290556777	1907	1907	1907	1907	621
331	20240523	134400	289372530	1907	1916	1916	1907	1986
332	20240523	134300	285584232	1916	1916	1916	1916	95
333	20240523	134200	285402212	1917	1917	1917	1917	0
334	20240523	134100	285402212	1917	1916	1917	1916	3585
335	20240523	134000	278530786	1917	1917	1917	1917	0
336	20240523	133900	278530786	1917	1899	1917	1899	3291
337	20240523	133800	272236766	1899	1900	1900	1899	31
338	20240523	133700	272177896	1900	1900	1900	1900	0
339	20240523	133600	272177896	1900	1900	1900	1900	2
340	20240523	133500	272174096	1900	1900	1900	1900	5
341	20240523	133400	272164596	1900	1900	1900	1897	12
342	20240523	133300	272141799	1896	1896	1896	1896	210
343	20240523	133200	271743639	1911	1911	1911	1911	10
344	20240523	133100	271724529	1911	1911	1911	1911	100
345	20240523	133000	271533429	1911	1911	1911	1911	0
346	20240523	132900	271533429	1911	1911	1911	1894	502
347	20240523	132800	270582607	1894	1912	1912	1894	603
348	20240523	132700	269439989	1912	1912	1912	1912	100
349	20240523	132600	269248789	1912	1913	1913	1912	22
350	20240523	132500	269206705	1914	1914	1914	1914	2
351	20240523	132400	269202877	1915	1901	1915	1899	880
352	20240523	132300	267531532	1917	1917	1917	1917	25
353	20240523	132200	267483607	1900	1900	1900	1896	1111
354	20240523	132100	265372725	1901	1915	1918	1901	1669
355	20240523	132000	262192358	1919	1919	1919	1919	1
356	20240523	131900	262190439	1919	1900	1919	1900	520
357	20240523	131800	261202389	1900	1900	1900	1900	0
358	20240523	131700	261202389	1900	1899	1900	1899	1090
359	20240523	131600	259132278	1899	1899	1899	1897	503
360	20240523	131500	258177084	1899	1887	1899	1886	3939
361	20240523	131400	250729979	1886	1904	1905	1885	2084
362	20240523	131300	246777149	1905	1910	1915	1905	72
363	20240523	131200	246639643	1909	1913	1914	1903	2284
364	20240523	131100	242275736	1923	1920	1923	1919	2235
365	20240523	131000	237984103	1916	1913	1920	1900	5183
366	20240523	130900	228046991	1897	1892	1912	1892	7067
367	20240523	130800	214603531	1892	1892	1892	1892	29
368	20240523	130700	214548663	1892	1892	1892	1892	271
369	20240523	130600	214035931	1892	1892	1892	1892	0
370	20240523	130500	214035931	1892	1892	1892	1892	0
371	20240523	130400	214035931	1892	1890	1892	1890	1000
372	20240523	130300	212144331	1892	1892	1892	1892	0
373	20240523	130200	212144331	1892	1892	1892	1892	0
374	20240523	130100	212144331	1892	1892	1892	1892	0
375	20240523	130000	212144331	1892	1892	1892	1892	0
376	20240523	125900	212144331	1892	1892	1892	1892	10
377	20240523	125800	212125411	1892	1892	1892	1892	0
378	20240523	125700	212125411	1892	1892	1892	1892	0
379	20240523	125600	212125411	1892	1892	1892	1892	0
380	20240523	125500	212125411	1892	1892	1892	1892	1
381	20240523	125400	212123519	1882	1889	1890	1882	1000
382	20240523	125300	210235833	1889	1889	1889	1889	0
383	20240523	125200	210235833	1889	1889	1889	1889	0
384	20240523	125100	210235833	1889	1889	1889	1889	0
385	20240523	125000	210235833	1889	1889	1889	1889	0
386	20240523	124900	210235833	1889	1891	1891	1889	4873
387	20240523	124800	201025192	1893	1893	1893	1893	0
388	20240523	124700	201025192	1893	1893	1893	1893	0
389	20240523	124600	201025192	1893	1893	1893	1893	0
390	20240523	124500	201025192	1893	1892	1893	1891	601
391	20240523	124400	199888199	1893	1893	1893	1893	2
392	20240523	124300	199884413	1892	1892	1892	1892	1
393	20240523	124200	199882521	1893	1893	1893	1893	0
394	20240523	124100	199882521	1893	1893	1893	1893	1
395	20240523	124000	199880628	1893	1893	1893	1893	0
396	20240523	123900	199880628	1893	1893	1893	1893	0
397	20240523	123800	199880628	1893	1893	1893	1893	0
398	20240523	123700	199880628	1893	1893	1893	1893	413
399	20240523	123600	199098819	1893	1893	1893	1893	0
400	20240523	123500	199098819	1893	1893	1893	1893	0
401	20240523	123400	199098819	1893	1893	1893	1893	0
402	20240523	123300	199098819	1893	1893	1893	1893	100
403	20240523	123200	198909519	1899	1899	1899	1899	0
404	20240523	123100	198909519	1899	1899	1899	1899	1
405	20240523	123000	198907620	1892	1892	1892	1892	541
406	20240523	122900	197884048	1899	1899	1899	1899	500
407	20240523	122800	196934548	1901	1901	1901	1901	0
408	20240523	122700	196934548	1901	1901	1901	1901	0
409	20240523	122600	196934548	1901	1901	1901	1901	0
410	20240523	122500	196934548	1901	1901	1901	1901	0
411	20240523	122400	196934548	1901	1901	1901	1901	0
412	20240523	122300	196934548	1901	1901	1901	1901	0
413	20240523	122200	196934548	1901	1901	1901	1901	0
414	20240523	122100	196934548	1901	1901	1901	1901	0
415	20240523	122000	196934548	1901	1901	1901	1901	0
416	20240523	121900	196934548	1901	1901	1901	1901	0
417	20240523	121800	196934548	1901	1901	1901	1901	0
418	20240523	121700	196934548	1901	1901	1901	1901	0
419	20240523	121600	196934548	1901	1901	1901	1901	0
420	20240523	121500	196934548	1901	1901	1901	1901	0
421	20240523	121400	196934548	1901	1901	1901	1901	100
422	20240523	121300	196744448	1901	1901	1901	1901	0
423	20240523	121200	196744448	1901	1901	1901	1901	0
424	20240523	121100	196744448	1901	1901	1901	1901	0
425	20240523	121000	196744448	1901	1901	1901	1901	1
426	20240523	120900	196742547	1904	1904	1904	1904	0
427	20240523	120800	196742547	1904	1904	1904	1904	0
428	20240523	120700	196742547	1904	1902	1904	1902	100
429	20240523	120600	196552343	1903	1903	1903	1903	0
430	20240523	120500	196552343	1903	1903	1903	1903	1
431	20240523	120400	196550440	1893	1893	1893	1893	90
432	20240523	120300	196380070	1893	1893	1893	1893	10
433	20240523	120200	196361140	1904	1904	1904	1904	1150
434	20240523	120100	194171540	1904	1904	1904	1904	3
435	20240523	120000	194165828	1904	1904	1904	1904	10
436	20240523	115900	194146788	1904	1900	1904	1900	601
437	20240523	115800	193004884	1905	1905	1905	1905	0
438	20240523	115700	193004884	1905	1904	1905	1904	201
439	20240523	115600	192622079	1905	1904	1905	1904	8
440	20240523	115500	192606846	1906	1906	1906	1906	2
441	20240523	115400	192603034	1888	1907	1907	1886	1036
442	20240523	115300	190645670	1909	1907	1909	1907	190
443	20240523	115200	190283235	1907	1905	1907	1905	2073
444	20240523	115100	186334062	1905	1885	1905	1885	12549
445	20240523	115000	162553512	1885	1885	1885	1885	263
446	20240523	114900	162057757	1885	1885	1885	1885	0
447	20240523	114800	162057757	1885	1885	1885	1885	0
448	20240523	114700	162057757	1885	1885	1885	1885	1
449	20240523	114600	162055872	1879	1880	1880	1879	132
450	20240523	114500	161807839	1885	1885	1885	1885	0
451	20240523	114400	161807839	1885	1885	1885	1885	1
452	20240523	114300	161805954	1880	1882	1882	1880	2687
453	20240523	114200	156751658	1885	1885	1885	1885	0
454	20240523	114100	156751658	1885	1885	1885	1885	1
455	20240523	114000	156749773	1885	1885	1885	1885	0
456	20240523	113900	156749773	1885	1885	1885	1885	1
457	20240523	113800	156747888	1882	1882	1882	1882	1
458	20240523	113700	156746006	1890	1890	1890	1890	0
459	20240523	113600	156746006	1890	1890	1890	1890	0
460	20240523	113500	156746006	1890	1883	1890	1882	2201
461	20240523	113400	152602715	1883	1883	1883	1883	0
462	20240523	113300	152602715	1883	1885	1885	1883	2178
463	20240523	113200	148500566	1890	1890	1890	1890	1
464	20240523	113100	148498676	1883	1883	1883	1883	0
465	20240523	113000	148498676	1883	1883	1883	1883	0
466	20240523	112900	148498676	1883	1883	1883	1883	0
467	20240523	112800	148498676	1883	1883	1883	1883	1000
468	20240523	112700	146615676	1883	1886	1886	1883	1500
469	20240523	112600	143789759	1894	1894	1894	1894	0
470	20240523	112500	143789759	1894	1894	1894	1894	1
471	20240523	112400	143787865	1882	1883	1883	1882	400
472	20240523	112300	143035004	1896	1896	1896	1896	0
473	20240523	112200	143035004	1896	1896	1896	1896	1
474	20240523	112100	143033108	1896	1896	1896	1896	0
475	20240523	112000	143033108	1896	1892	1896	1892	1710
476	20240523	111900	139793039	1892	1892	1892	1892	0
477	20240523	111800	139793039	1892	1882	1892	1882	11
478	20240523	111700	139772327	1882	1882	1882	1882	134
479	20240523	111600	139520139	1893	1893	1893	1893	209
480	20240523	111500	139124502	1893	1893	1893	1893	1
481	20240523	111400	139122609	1890	1890	1890	1890	132
482	20240523	111300	138873129	1894	1894	1894	1894	2
483	20240523	111200	138869341	1895	1895	1895	1895	0
484	20240523	111100	138869341	1895	1895	1895	1895	0
485	20240523	111000	138869341	1895	1895	1895	1895	0
486	20240523	110900	138869341	1895	1895	1895	1895	0
487	20240523	110800	138869341	1895	1895	1895	1895	0
488	20240523	110700	138869341	1895	1895	1895	1895	0
489	20240523	110600	138869341	1895	1895	1895	1895	0
490	20240523	110500	138869341	1895	1881	1895	1881	145
491	20240523	110400	138595686	1882	1882	1882	1882	6000
492	20240523	110300	127303686	1882	1882	1882	1882	0
493	20240523	110200	127303686	1882	1882	1882	1882	0
494	20240523	110100	127303686	1882	1882	1882	1882	0
495	20240523	110000	127303686	1882	1882	1882	1882	1
496	20240523	105900	127301804	1896	1896	1896	1896	0
497	20240523	105800	127301804	1896	1895	1896	1895	11
498	20240523	105700	127280958	1894	1881	1894	1881	4650
499	20240523	105600	118507863	1880	1880	1880	1880	0
500	20240523	105500	118507863	1880	1880	1880	1880	1
501	20240523	105400	118505983	1880	1880	1880	1880	207
502	20240523	105300	118116823	1880	1880	1880	1880	1000
503	20240523	105200	116236823	1880	1880	1880	1880	1
504	20240523	105100	116234943	1880	1880	1880	1880	0
505	20240523	105000	116234943	1880	1880	1880	1880	1
506	20240523	104900	116233063	1879	1879	1879	1879	4
507	20240523	104800	116225547	1879	1875	1879	1875	1743
508	20240523	104700	112956720	1875	1875	1875	1875	202
509	20240523	104600	112577970	1876	1877	1877	1876	2
510	20240523	104500	112574217	1879	1879	1879	1877	5
511	20240523	104400	112564825	1883	1883	1883	1883	0
512	20240523	104300	112564825	1883	1883	1883	1883	0
513	20240523	104200	112564825	1883	1883	1883	1883	1
514	20240523	104100	112562942	1872	1880	1880	1872	1550
515	20240523	104000	109658762	1887	1878	1887	1878	253
516	20240523	103900	109181828	1887	1887	1887	1887	5
517	20240523	103800	109172393	1887	1887	1887	1887	0
518	20240523	103700	109172393	1887	1887	1887	1887	0
519	20240523	103600	109172393	1887	1887	1887	1887	0
520	20240523	103500	109172393	1887	1887	1887	1887	101
521	20240523	103400	108981806	1887	1887	1887	1887	0
522	20240523	103300	108981806	1887	1887	1887	1887	15
523	20240523	103200	108953501	1877	1877	1877	1877	0
524	20240523	103100	108953501	1877	1877	1877	1877	90
525	20240523	103000	108784571	1887	1878	1887	1877	789
526	20240523	102900	107303497	1877	1878	1878	1877	1718
527	20240523	102800	104078723	1887	1887	1887	1887	0
528	20240523	102700	104078723	1887	1887	1887	1887	2
529	20240523	102600	104074949	1887	1887	1887	1887	11
530	20240523	102500	104054192	1887	1887	1887	1887	1
531	20240523	102400	104052305	1887	1887	1887	1887	10
532	20240523	102300	104033435	1887	1887	1887	1887	1
533	20240523	102200	104031548	1887	1887	1887	1887	3
534	20240523	102100	104025887	1887	1887	1887	1887	121
535	20240523	102000	103797560	1887	1887	1887	1887	12
536	20240523	101900	103774916	1887	1887	1887	1887	20
537	20240523	101800	103737176	1887	1887	1887	1887	0
538	20240523	101700	103737176	1887	1887	1887	1887	0
539	20240523	101600	103737176	1887	1887	1887	1887	0
540	20240523	101500	103737176	1887	1887	1887	1887	1
541	20240523	101400	103735289	1887	1880	1887	1880	1967
542	20240523	101300	100036904	1880	1880	1880	1880	10
543	20240523	101200	100018104	1880	1880	1880	1880	200
544	20240523	101100	99642104	1873	1873	1873	1873	50
545	20240523	101000	99548454	1873	1873	1873	1873	2000
546	20240523	100900	95802454	1876	1876	1876	1876	0
547	20240523	100800	95802454	1876	1876	1876	1876	501
548	20240523	100700	94862578	1883	1883	1883	1883	0
549	20240523	100600	94862578	1883	1886	1886	1883	160
550	20240523	100500	94560821	1899	1899	1899	1899	0
551	20240523	100400	94560821	1899	1899	1899	1899	0
552	20240523	100300	94560821	1899	1899	1899	1899	1
553	20240523	100200	94558922	1886	1886	1886	1886	1
554	20240523	100100	94557036	1886	1887	1887	1886	110
555	20240523	100000	94349476	1887	1887	1887	1887	30
556	20240523	095900	94292866	1886	1886	1886	1886	0
557	20240523	095800	94292866	1886	1886	1886	1886	0
558	20240523	095700	94292866	1886	1886	1886	1886	502
559	20240523	095600	93346094	1899	1899	1899	1899	19
560	20240523	095500	93310013	1899	1899	1899	1899	200
561	20240523	095400	92930213	1899	1900	1900	1899	3
562	20240523	095300	92924515	1886	1886	1886	1886	0
563	20240523	095200	92924515	1886	1900	1900	1886	1027
564	20240523	095100	90980625	1900	1900	1900	1900	0
565	20240523	095000	90980625	1900	1900	1900	1900	0
566	20240523	094900	90980625	1900	1900	1900	1890	12
567	20240523	094800	90957925	1900	1900	1900	1900	30
568	20240523	094700	90900925	1900	1890	1900	1886	2001
569	20240523	094600	87126505	1900	1888	1900	1886	1266
570	20240523	094500	84734603	1886	1886	1886	1886	792
571	20240523	094400	83240891	1886	1886	1888	1886	6703
572	20240523	094300	70599030	1886	1886	1886	1886	33
573	20240523	094200	70536792	1889	1889	1889	1889	0
574	20240523	094100	70536792	1889	1889	1889	1889	50
575	20240523	094000	70442342	1890	1880	1890	1871	1817
576	20240523	093900	67032135	1891	1891	1891	1891	0
577	20240523	093800	67032135	1891	1891	1891	1890	708
578	20240523	093700	65693807	1890	1890	1890	1890	10
579	20240523	093600	65674907	1890	1890	1890	1890	850
580	20240523	093500	64068407	1890	1890	1890	1890	200
581	20240523	093400	63690407	1890	1890	1890	1890	0
582	20240523	093300	63690407	1890	1890	1890	1890	1
583	20240523	093200	63688517	1890	1890	1890	1890	10
584	20240523	093100	63669617	1890	1887	1890	1887	5
585	20240523	093000	63660179	1887	1880	1887	1880	799
586	20240523	092900	62157366	1877	1876	1877	1876	2760
587	20240523	092800	56977597	1876	1876	1876	1876	23
588	20240523	092700	56934449	1876	1876	1876	1876	0
589	20240523	092600	56934449	1876	1876	1876	1876	20
590	20240523	092500	56896929	1876	1876	1876	1876	10
591	20240523	092400	56878169	1877	1870	1877	1870	101
592	20240523	092300	56689292	1870	1870	1870	1870	1500
593	20240523	092200	53884292	1870	1851	1870	1851	1223
594	20240523	092100	51609460	1859	1859	1859	1859	100
595	20240523	092000	51423560	1850	1850	1850	1850	120
596	20240523	091900	51201560	1859	1852	1859	1852	3793
597	20240523	091800	44173882	1852	1852	1852	1852	3
598	20240523	091700	44168326	1852	1852	1852	1852	23
599	20240523	091600	44125730	1853	1848	1853	1841	1991
600	20240523	091500	40450794	1840	1840	1840	1840	1701
601	20240523	091400	37320954	1840	1843	1843	1840	1647
602	20240523	091300	34288004	1842	1853	1853	1842	490
603	20240523	091200	33385000	1853	1842	1853	1842	637
604	20240523	091100	32211580	1843	1854	1854	1843	476
605	20240523	091000	31331533	1855	1860	1860	1855	883
606	20240523	090900	29690176	1860	1860	1860	1860	882
607	20240523	090800	28049656	1860	1870	1870	1859	4558
608	20240523	090700	19553877	1877	1877	1877	1877	14
609	20240523	090600	19527599	1877	1871	1877	1870	3283
610	20240523	090500	13387261	1874	1876	1876	1872	970
611	20240523	090400	11569435	1877	1881	1881	1877	353
612	20240523	090300	10906142	1881	1881	1881	1881	1100
613	20240523	090200	8837042	1890	1877	1890	1877	304
614	20240523	090100	8262504	1878	1885	1890	1878	3922
615	20240523	090000	872755	1885	1885	1885	1885	463