KissMeData/205470/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	203300	2824941317	1892	1892	1892	1892	23176
3	20240523	203200	2824941317	1892	1892	1892	1892	0
4	20240523	203100	2824941317	1892	1892	1892	1892	0
5	20240523	203000	2824941317	1892	1892	1892	1892	0
6	20240523	202900	2824941317	1892	1892	1892	1892	0
7	20240523	202800	2824941317	1892	1892	1892	1892	0
8	20240523	202700	2824941317	1892	1892	1892	1892	0
9	20240523	202600	2824941317	1892	1892	1892	1892	0
10	20240523	202500	2824941317	1892	1892	1892	1892	0
11	20240523	202400	2824941317	1892	1892	1892	1892	0
12	20240523	202300	2824941317	1892	1892	1892	1892	0
13	20240523	202200	2824941317	1892	1892	1892	1892	0
14	20240523	202100	2824941317	1892	1892	1892	1892	0
15	20240523	202000	2824941317	1892	1892	1892	1892	0
16	20240523	201900	2824941317	1892	1892	1892	1892	0
17	20240523	201800	2824941317	1892	1892	1892	1892	0
18	20240523	201700	2824941317	1892	1892	1892	1892	0
19	20240523	201600	2824941317	1892	1892	1892	1892	0
20	20240523	201500	2824941317	1892	1892	1892	1892	0
21	20240523	201400	2824941317	1892	1892	1892	1892	0
22	20240523	201300	2824941317	1892	1892	1892	1892	0
23	20240523	201200	2824941317	1892	1892	1892	1892	0
24	20240523	201100	2824941317	1892	1892	1892	1892	0
25	20240523	201000	2824941317	1892	1892	1892	1892	0
26	20240523	200900	2824941317	1892	1892	1892	1892	0
27	20240523	200800	2824941317	1892	1892	1892	1892	0
28	20240523	200700	2824941317	1892	1892	1892	1892	0
29	20240523	200600	2824941317	1892	1892	1892	1892	0
30	20240523	200500	2824941317	1892	1892	1892	1892	0
31	20240523	200400	2824941317	1892	1892	1892	1892	0
32	20240523	200300	2824941317	1892	1892	1892	1892	23176
33	20240523	200200	2824941317	1892	1892	1892	1892	0
34	20240523	200100	2824941317	1892	1892	1892	1892	0
35	20240523	200000	2824941317	1892	1892	1892	1892	0
36	20240523	195900	2824941317	1892	1892	1892	1892	0
37	20240523	195800	2824941317	1892	1892	1892	1892	0
38	20240523	195700	2824941317	1892	1892	1892	1892	0
39	20240523	195600	2824941317	1892	1892	1892	1892	0
40	20240523	195500	2824941317	1892	1892	1892	1892	0
41	20240523	195400	2824941317	1892	1892	1892	1892	0
42	20240523	195300	2824941317	1892	1892	1892	1892	0
43	20240523	195200	2824941317	1892	1892	1892	1892	0
44	20240523	195100	2824941317	1892	1892	1892	1892	0
45	20240523	195000	2824941317	1892	1892	1892	1892	0
46	20240523	194900	2824941317	1892	1892	1892	1892	0
47	20240523	194800	2824941317	1892	1892	1892	1892	0
48	20240523	194700	2824941317	1892	1892	1892	1892	0
49	20240523	194600	2824941317	1892	1892	1892	1892	0
50	20240523	194500	2824941317	1892	1892	1892	1892	0
51	20240523	194400	2824941317	1892	1892	1892	1892	0
52	20240523	194300	2824941317	1892	1892	1892	1892	0
53	20240523	194200	2824941317	1892	1892	1892	1892	0
54	20240523	194100	2824941317	1892	1892	1892	1892	0
55	20240523	194000	2824941317	1892	1892	1892	1892	0
56	20240523	193900	2824941317	1892	1892	1892	1892	0
57	20240523	193800	2824941317	1892	1892	1892	1892	0
58	20240523	193700	2824941317	1892	1892	1892	1892	0
59	20240523	193600	2824941317	1892	1892	1892	1892	0
60	20240523	193500	2824941317	1892	1892	1892	1892	0
61	20240523	193400	2824941317	1892	1892	1892	1892	0
62	20240523	193300	2824941317	1892	1892	1892	1892	23176
63	20240523	193200	2824941317	1892	1892	1892	1892	0
64	20240523	193100	2824941317	1892	1892	1892	1892	0
65	20240523	193000	2824941317	1892	1892	1892	1892	0
66	20240523	192900	2824941317	1892	1892	1892	1892	0
67	20240523	192800	2824941317	1892	1892	1892	1892	0
68	20240523	192700	2824941317	1892	1892	1892	1892	0
69	20240523	192600	2824941317	1892	1892	1892	1892	0
70	20240523	192500	2824941317	1892	1892	1892	1892	0
71	20240523	192400	2824941317	1892	1892	1892	1892	0
72	20240523	192300	2824941317	1892	1892	1892	1892	0
73	20240523	192200	2824941317	1892	1892	1892	1892	0
74	20240523	192100	2824941317	1892	1892	1892	1892	0
75	20240523	192000	2824941317	1892	1892	1892	1892	0
76	20240523	191900	2824941317	1892	1892	1892	1892	0
77	20240523	191800	2824941317	1892	1892	1892	1892	0
78	20240523	191700	2824941317	1892	1892	1892	1892	0
79	20240523	191600	2824941317	1892	1892	1892	1892	0
80	20240523	191500	2824941317	1892	1892	1892	1892	0
81	20240523	191400	2824941317	1892	1892	1892	1892	0
82	20240523	191300	2824941317	1892	1892	1892	1892	0
83	20240523	191200	2824941317	1892	1892	1892	1892	0
84	20240523	191100	2824941317	1892	1892	1892	1892	0
85	20240523	191000	2824941317	1892	1892	1892	1892	0
86	20240523	190900	2824941317	1892	1892	1892	1892	0
87	20240523	190800	2824941317	1892	1892	1892	1892	0
88	20240523	190700	2824941317	1892	1892	1892	1892	0
89	20240523	190600	2824941317	1892	1892	1892	1892	0
90	20240523	190500	2824941317	1892	1892	1892	1892	0
91	20240523	190400	2824941317	1892	1892	1892	1892	0
92	20240523	190300	2824941317	1892	1892	1892	1892	23176
93	20240523	190200	2824941317	1892	1892	1892	1892	0
94	20240523	190100	2824941317	1892	1892	1892	1892	0
95	20240523	190000	2824941317	1892	1892	1892	1892	0
96	20240523	185900	2824941317	1892	1892	1892	1892	0
97	20240523	185800	2824941317	1892	1892	1892	1892	0
98	20240523	185700	2824941317	1892	1892	1892	1892	0
99	20240523	185600	2824941317	1892	1892	1892	1892	0
100	20240523	185500	2824941317	1892	1892	1892	1892	0
101	20240523	185400	2824941317	1892	1892	1892	1892	0
102	20240523	185300	2824941317	1892	1892	1892	1892	0
103	20240523	185200	2824941317	1892	1892	1892	1892	0
104	20240523	185100	2824941317	1892	1892	1892	1892	0
105	20240523	185000	2824941317	1892	1892	1892	1892	0
106	20240523	184900	2824941317	1892	1892	1892	1892	0
107	20240523	184800	2824941317	1892	1892	1892	1892	0
108	20240523	184700	2824941317	1892	1892	1892	1892	0
109	20240523	184600	2824941317	1892	1892	1892	1892	0
110	20240523	184500	2824941317	1892	1892	1892	1892	0
111	20240523	184400	2824941317	1892	1892	1892	1892	0
112	20240523	184300	2824941317	1892	1892	1892	1892	0
113	20240523	184200	2824941317	1892	1892	1892	1892	0
114	20240523	184100	2824941317	1892	1892	1892	1892	0
115	20240523	184000	2824941317	1892	1892	1892	1892	0
116	20240523	183900	2824941317	1892	1892	1892	1892	0
117	20240523	183800	2824941317	1892	1892	1892	1892	0
118	20240523	183700	2824941317	1892	1892	1892	1892	0
119	20240523	183600	2824941317	1892	1892	1892	1892	0
120	20240523	183500	2824941317	1892	1892	1892	1892	0
121	20240523	183400	2824941317	1892	1892	1892	1892	0
122	20240523	183300	2824941317	1892	1892	1892	1892	23176
123	20240523	183200	2824941317	1892	1892	1892	1892	0
124	20240523	183100	2824941317	1892	1892	1892	1892	0
125	20240523	183000	2824941317	1892	1892	1892	1892	0
126	20240523	182900	2824941317	1892	1892	1892	1892	0
127	20240523	182800	2824941317	1892	1892	1892	1892	0
128	20240523	182700	2824941317	1892	1892	1892	1892	0
129	20240523	182600	2824941317	1892	1892	1892	1892	0
130	20240523	182500	2824941317	1892	1892	1892	1892	0
131	20240523	182400	2824941317	1892	1892	1892	1892	0
132	20240523	182300	2824941317	1892	1892	1892	1892	0
133	20240523	182200	2824941317	1892	1892	1892	1892	0
134	20240523	182100	2824941317	1892	1892	1892	1892	0
135	20240523	182000	2824941317	1892	1892	1892	1892	0
136	20240523	181900	2824941317	1892	1892	1892	1892	0
137	20240523	181800	2824941317	1892	1892	1892	1892	0
138	20240523	181700	2824941317	1892	1892	1892	1892	0
139	20240523	181600	2824941317	1892	1892	1892	1892	0
140	20240523	181500	2824941317	1892	1892	1892	1892	0
141	20240523	181400	2824941317	1892	1892	1892	1892	0
142	20240523	181300	2824941317	1892	1892	1892	1892	0
143	20240523	181200	2824941317	1892	1892	1892	1892	0
144	20240523	181100	2824941317	1892	1892	1892	1892	0
145	20240523	181000	2824941317	1892	1892	1892	1892	0
146	20240523	180900	2824941317	1892	1892	1892	1892	0
147	20240523	180800	2824941317	1892	1892	1892	1892	0
148	20240523	180700	2824941317	1892	1892	1892	1892	0
149	20240523	180600	2824941317	1892	1892	1892	1892	0
150	20240523	180500	2824941317	1892	1892	1892	1892	0
151	20240523	180400	2824941317	1892	1892	1892	1892	0
152	20240523	180300	2824941317	1892	1892	1892	1892	23176
153	20240523	180200	2824941317	1892	1892	1892	1892	0
154	20240523	180100	2824941317	1892	1892	1892	1892	0
155	20240523	180000	2824941317	1892	1892	1892	1892	0
156	20240523	175900	2824941317	1892	1892	1892	1892	0
157	20240523	175800	2824941317	1892	1892	1892	1892	0
158	20240523	175700	2824941317	1892	1892	1892	1892	0
159	20240523	175600	2824941317	1892	1892	1892	1892	0
160	20240523	175500	2824941317	1892	1892	1892	1892	0
161	20240523	175400	2824941317	1892	1892	1892	1892	0
162	20240523	175300	2824941317	1892	1892	1892	1892	0
163	20240523	175200	2824941317	1892	1892	1892	1892	0
164	20240523	175100	2824941317	1892	1892	1892	1892	0
165	20240523	175000	2824941317	1892	1892	1892	1892	0
166	20240523	174900	2824941317	1892	1892	1892	1892	0
167	20240523	174800	2824941317	1892	1892	1892	1892	0
168	20240523	174700	2824941317	1892	1892	1892	1892	0
169	20240523	174600	2824941317	1892	1892	1892	1892	0
170	20240523	174500	2824941317	1892	1892	1892	1892	0
171	20240523	174400	2824941317	1892	1892	1892	1892	0
172	20240523	174300	2824941317	1892	1892	1892	1892	0
173	20240523	174200	2824941317	1892	1892	1892	1892	0
174	20240523	174100	2824941317	1892	1892	1892	1892	0
175	20240523	174000	2824941317	1892	1892	1892	1892	0
176	20240523	173900	2824941317	1892	1892	1892	1892	0
177	20240523	173800	2824941317	1892	1892	1892	1892	0
178	20240523	173700	2824941317	1892	1892	1892	1892	0
179	20240523	173600	2824941317	1892	1892	1892	1892	0
180	20240523	173500	2824941317	1892	1892	1892	1892	0
181	20240523	173400	2824941317	1892	1892	1892	1892	0
182	20240523	173300	2824941317	1892	1892	1892	1892	23176
183	20240523	173200	2824941317	1892	1892	1892	1892	0
184	20240523	173100	2824941317	1892	1892	1892	1892	0
185	20240523	173000	2824941317	1892	1892	1892	1892	0
186	20240523	172900	2824941317	1892	1892	1892	1892	0
187	20240523	172800	2824941317	1892	1892	1892	1892	0
188	20240523	172700	2824941317	1892	1892	1892	1892	0
189	20240523	172600	2824941317	1892	1892	1892	1892	0
190	20240523	172500	2824941317	1892	1892	1892	1892	0
191	20240523	172400	2824941317	1892	1892	1892	1892	0
192	20240523	172300	2824941317	1892	1892	1892	1892	0
193	20240523	172200	2824941317	1892	1892	1892	1892	0
194	20240523	172100	2824941317	1892	1892	1892	1892	0
195	20240523	172000	2824941317	1892	1892	1892	1892	0
196	20240523	171900	2824941317	1892	1892	1892	1892	0
197	20240523	171800	2824941317	1892	1892	1892	1892	0
198	20240523	171700	2824941317	1892	1892	1892	1892	0
199	20240523	171600	2824941317	1892	1892	1892	1892	0
200	20240523	171500	2824941317	1892	1892	1892	1892	0
201	20240523	171400	2824941317	1892	1892	1892	1892	0
202	20240523	171300	2824941317	1892	1892	1892	1892	0
203	20240523	171200	2824941317	1892	1892	1892	1892	0
204	20240523	171100	2824941317	1892	1892	1892	1892	0
205	20240523	171000	2824941317	1892	1892	1892	1892	0
206	20240523	170900	2824941317	1892	1892	1892	1892	0
207	20240523	170800	2824941317	1892	1892	1892	1892	0
208	20240523	170700	2824941317	1892	1892	1892	1892	0
209	20240523	170600	2824941317	1892	1892	1892	1892	0
210	20240523	170500	2824941317	1892	1892	1892	1892	0
211	20240523	170400	2824941317	1892	1892	1892	1892	0
212	20240523	170300	2824941317	1892	1892	1892	1892	23176
213	20240523	170200	2824941317	1892	1892	1892	1892	0
214	20240523	170100	2824941317	1892	1892	1892	1892	0
215	20240523	170000	2824941317	1892	1892	1892	1892	0
216	20240523	165900	2824941317	1892	1892	1892	1892	0
217	20240523	165800	2824941317	1892	1892	1892	1892	0
218	20240523	165700	2824941317	1892	1892	1892	1892	0
219	20240523	165600	2824941317	1892	1892	1892	1892	0
220	20240523	165500	2824941317	1892	1892	1892	1892	0
221	20240523	165400	2824941317	1892	1892	1892	1892	0
222	20240523	165300	2824941317	1892	1892	1892	1892	0
223	20240523	165200	2824941317	1892	1892	1892	1892	0
224	20240523	165100	2824941317	1892	1892	1892	1892	0
225	20240523	165000	2824941317	1892	1892	1892	1892	0
226	20240523	164900	2824941317	1892	1892	1892	1892	0
227	20240523	164800	2824941317	1892	1892	1892	1892	0
228	20240523	164700	2824941317	1892	1892	1892	1892	0
229	20240523	164600	2824941317	1892	1892	1892	1892	0
230	20240523	164500	2824941317	1892	1892	1892	1892	0
231	20240523	164400	2824941317	1892	1892	1892	1892	0
232	20240523	164300	2824941317	1892	1892	1892	1892	0
233	20240523	164200	2824941317	1892	1892	1892	1892	0
234	20240523	164100	2824941317	1892	1892	1892	1892	0
235	20240523	164000	2824941317	1892	1892	1892	1892	0
236	20240523	163900	2824941317	1892	1892	1892	1892	0
237	20240523	163800	2824941317	1892	1892	1892	1892	0
238	20240523	163700	2824941317	1892	1892	1892	1892	0
239	20240523	163600	2824941317	1892	1892	1892	1892	0
240	20240523	163500	2824941317	1892	1892	1892	1892	0
241	20240523	163400	2824941317	1892	1892	1892	1892	0
242	20240523	163300	2824941317	1892	1892	1892	1892	23176
243	20240523	163200	2824941317	1892	1892	1892	1892	0
244	20240523	163100	2824941317	1892	1892	1892	1892	0
245	20240523	163000	2824941317	1892	1892	1892	1892	0
246	20240523	162900	2824941317	1892	1892	1892	1892	0
247	20240523	162800	2824941317	1892	1892	1892	1892	0
248	20240523	162700	2824941317	1892	1892	1892	1892	0
249	20240523	162600	2824941317	1892	1892	1892	1892	0
250	20240523	162500	2824941317	1892	1892	1892	1892	0
251	20240523	162400	2824941317	1892	1892	1892	1892	0
252	20240523	162300	2824941317	1892	1892	1892	1892	0
253	20240523	162200	2824941317	1892	1892	1892	1892	0
254	20240523	162100	2824941317	1892	1892	1892	1892	0
255	20240523	162000	2824941317	1892	1892	1892	1892	0
256	20240523	161900	2824941317	1892	1892	1892	1892	0
257	20240523	161800	2824941317	1892	1892	1892	1892	0
258	20240523	161700	2824941317	1892	1892	1892	1892	0
259	20240523	161600	2824941317	1892	1892	1892	1892	0
260	20240523	161500	2824941317	1892	1892	1892	1892	0
261	20240523	161400	2824941317	1892	1892	1892	1892	0
262	20240523	161300	2824941317	1892	1892	1892	1892	0
263	20240523	161200	2824941317	1892	1892	1892	1892	0
264	20240523	161100	2824941317	1892	1892	1892	1892	0
265	20240523	161000	2824941317	1892	1892	1892	1892	0
266	20240523	160900	2824941317	1892	1892	1892	1892	0
267	20240523	160800	2824941317	1892	1892	1892	1892	0
268	20240523	160700	2824941317	1892	1892	1892	1892	0
269	20240523	160600	2824941317	1892	1892	1892	1892	0
270	20240523	160500	2824941317	1892	1892	1892	1892	0
271	20240523	160400	2824941317	1892	1892	1892	1892	0
272	20240523	160300	2824941317	1892	1892	1892	1892	23176
273	20240523	160200	2824941317	1892	1892	1892	1892	0
274	20240523	160100	2824941317	1892	1892	1892	1892	0
275	20240523	160000	2824941317	1892	1892	1892	1892	0
276	20240523	155900	2824941317	1892	1892	1892	1892	0
277	20240523	155800	2824941317	1892	1892	1892	1892	0
278	20240523	155700	2824941317	1892	1892	1892	1892	0
279	20240523	155600	2824941317	1892	1892	1892	1892	0
280	20240523	155500	2824941317	1892	1892	1892	1892	0
281	20240523	155400	2824941317	1892	1892	1892	1892	0
282	20240523	155300	2824941317	1892	1892	1892	1892	0
283	20240523	155200	2824941317	1892	1892	1892	1892	0
284	20240523	155100	2824941317	1892	1892	1892	1892	0
285	20240523	155000	2824941317	1892	1892	1892	1892	0
286	20240523	154900	2824941317	1892	1892	1892	1892	0
287	20240523	154800	2824941317	1892	1892	1892	1892	0
288	20240523	154700	2824941317	1892	1892	1892	1892	0
289	20240523	154600	2824941317	1892	1892	1892	1892	0
290	20240523	154500	2824941317	1892	1892	1892	1892	0
291	20240523	154400	2824941317	1892	1892	1892	1892	0
292	20240523	154300	2824941317	1892	1892	1892	1892	0
293	20240523	154200	2824941317	1892	1892	1892	1892	0
294	20240523	154100	2824941317	1892	1892	1892	1892	0
295	20240523	154000	2824941317	1892	1892	1892	1892	0
296	20240523	153900	2824941317	1892	1892	1892	1892	0
297	20240523	153800	2824941317	1892	1892	1892	1892	0
298	20240523	153700	2824941317	1892	1892	1892	1892	0
299	20240523	153600	2824941317	1892	1892	1892	1892	0
300	20240523	153500	2824941317	1892	1892	1892	1892	0
301	20240523	153400	2824941317	1892	1892	1892	1892	0
302	20240523	153300	2824941317	1892	1892	1892	1892	23176
303	20240523	153200	2824941317	1892	1892	1892	1892	0
304	20240523	153100	2824941317	1892	1892	1892	1892	0
305	20240523	153000	2824941317	1892	1892	1892	1892	23176
306	20240523	152900	2781092325	1900	1900	1900	1900	0
307	20240523	152800	2781092325	1900	1900	1900	1900	0
308	20240523	152700	2781092325	1900	1900	1900	1900	0
309	20240523	152600	2781092325	1900	1900	1900	1900	0
310	20240523	152500	2781092325	1900	1900	1900	1900	0
311	20240523	152400	2781092325	1900	1900	1900	1900	0
312	20240523	152300	2781092325	1900	1900	1900	1900	0
313	20240523	152200	2781092325	1900	1900	1900	1900	0
314	20240523	152100	2781092325	1900	1900	1900	1900	0
315	20240523	152000	2781092325	1900	1900	1900	1900	0
316	20240523	151900	2781092325	1900	1901	1903	1900	7078
317	20240523	151800	2767633626	1901	1902	1902	1901	1795
318	20240523	151700	2764220489	1902	1902	1903	1902	5344
319	20240523	151600	2754056200	1903	1900	1903	1900	3976
320	20240523	151500	2746493041	1898	1899	1900	1898	3028
321	20240523	151400	2740741846	1900	1898	1900	1898	2112
322	20240523	151300	2736732266	1900	1898	1900	1898	2503
323	20240523	151200	2731977566	1900	1899	1900	1897	4651
324	20240523	151100	2723149586	1898	1901	1901	1898	2212
325	20240523	151000	2718947036	1901	1899	1902	1899	11853
326	20240523	150900	2696419522	1899	1898	1899	1897	3632
327	20240523	150800	2689523471	1899	1899	1899	1897	1320
328	20240523	150700	2687016922	1899	1898	1899	1898	1753
329	20240523	150600	2683689727	1899	1900	1900	1899	1340
330	20240523	150500	2681145064	1899	1900	1900	1899	51
331	20240523	150400	2681048214	1899	1899	1899	1898	1909
332	20240523	150300	2677423183	1900	1899	1900	1899	3101
333	20240523	150200	2671533570	1899	1900	1900	1899	3
334	20240523	150100	2671527872	1899	1900	1900	1899	4418
335	20240523	150000	2663137590	1901	1899	1901	1899	9529
336	20240523	145900	2645035638	1899	1898	1899	1898	2000
337	20240523	145800	2641239138	1900	1894	1900	1892	22003
338	20240523	145700	2599563857	1894	1894	1894	1894	410
339	20240523	145600	2598787317	1898	1898	1898	1898	0
340	20240523	145500	2598787317	1898	1898	1898	1898	0
341	20240523	145400	2598787317	1898	1898	1898	1898	10
342	20240523	145300	2598768337	1899	1899	1899	1899	10
343	20240523	145200	2598749347	1899	1896	1899	1896	4341
344	20240523	145100	2590511200	1896	1896	1896	1896	0
345	20240523	145000	2590511200	1896	1896	1896	1896	1248
346	20240523	144900	2588144992	1898	1898	1899	1898	5421
347	20240523	144800	2577855682	1899	1894	1899	1894	9356
348	20240523	144700	2560111684	1892	1891	1894	1890	10869
349	20240523	144600	2539549161	1892	1890	1892	1890	2004
350	20240523	144500	2535761593	1893	1893	1893	1890	203
351	20240523	144400	2535377917	1890	1893	1893	1890	178
352	20240523	144300	2535041174	1893	1890	1893	1889	5077
353	20240523	144200	2525449403	1895	1895	1895	1890	102
354	20240523	144100	2525256463	1895	1896	1897	1891	9757
355	20240523	144000	2506786033	1895	1879	1895	1879	17050
356	20240523	143900	2474576781	1878	1877	1878	1877	987
357	20240523	143800	2472723258	1877	1876	1877	1876	305
358	20240523	143700	2472150978	1876	1877	1878	1876	2113
359	20240523	143600	2468185017	1877	1879	1879	1877	953
360	20240523	143500	2466395884	1879	1879	1879	1879	0
361	20240523	143400	2466395884	1879	1878	1879	1878	927
362	20240523	143300	2464654054	1879	1879	1879	1879	5
363	20240523	143200	2464644659	1879	1878	1879	1878	124
364	20240523	143100	2464411779	1878	1878	1878	1878	62
365	20240523	143000	2464295343	1878	1878	1878	1877	1706
366	20240523	142900	2461091485	1878	1877	1878	1877	610
367	20240523	142800	2459946514	1877	1877	1877	1877	1105
368	20240523	142700	2457872429	1877	1877	1877	1877	900
369	20240523	142600	2456183129	1878	1877	1878	1877	1001
370	20240523	142500	2454303252	1878	1877	1878	1877	2209
371	20240523	142400	2450156936	1876	1877	1877	1876	819
372	20240523	142300	2448620043	1876	1876	1876	1876	441
373	20240523	142200	2447792727	1876	1876	1877	1875	885
374	20240523	142100	2446132880	1875	1876	1876	1875	2528
375	20240523	142000	2441391225	1877	1878	1878	1877	2278
376	20240523	141900	2437115413	1878	1878	1878	1878	2315
377	20240523	141800	2432767843	1878	1878	1878	1878	0
378	20240523	141700	2432767843	1878	1879	1879	1878	5922
379	20240523	141600	2421640970	1879	1879	1879	1879	658
380	20240523	141500	2420404588	1879	1879	1879	1879	0
381	20240523	141400	2420404588	1879	1880	1880	1879	703
382	20240523	141300	2419083448	1880	1880	1880	1880	0
383	20240523	141200	2419083448	1880	1880	1880	1880	274
384	20240523	141100	2418568328	1880	1880	1880	1880	117
385	20240523	141000	2418348368	1879	1879	1879	1879	633
386	20240523	140900	2417158961	1878	1880	1880	1878	201
387	20240523	140800	2416781083	1880	1878	1880	1878	15
388	20240523	140700	2416752901	1877	1873	1877	1873	26294
389	20240523	140600	2367452115	1873	1874	1874	1873	151
390	20240523	140500	2367169210	1874	1873	1874	1873	556
391	20240523	140400	2366127817	1874	1874	1874	1873	1352
392	20240523	140300	2363594759	1874	1874	1874	1873	2322
393	20240523	140200	2359244361	1875	1875	1875	1875	202
394	20240523	140100	2358865611	1875	1875	1875	1875	40
395	20240523	140000	2358790611	1875	1875	1875	1874	438
396	20240523	135900	2357969461	1875	1875	1875	1875	513
397	20240523	135800	2357007586	1874	1875	1875	1874	24
398	20240523	135700	2356962604	1875	1875	1875	1875	0
399	20240523	135600	2356962604	1875	1874	1875	1874	793
400	20240523	135500	2355476002	1875	1875	1875	1875	0
401	20240523	135400	2355476002	1875	1875	1875	1874	655
402	20240523	135300	2354248458	1875	1875	1875	1874	3733
403	20240523	135200	2347249180	1875	1873	1875	1873	2784
404	20240523	135100	2342034746	1873	1875	1875	1873	8017
405	20240523	135000	2327017658	1875	1874	1875	1874	7848
406	20240523	134900	2312307272	1873	1873	1873	1873	0
407	20240523	134800	2312307272	1873	1874	1874	1873	2844
408	20240523	134700	2306980459	1874	1874	1874	1874	1371
409	20240523	134600	2304411205	1874	1874	1874	1873	6718
410	20240523	134500	2291823683	1874	1873	1874	1873	1800
411	20240523	134400	2288451483	1873	1874	1874	1873	2900
412	20240523	134300	2283016884	1874	1875	1875	1874	14
413	20240523	134200	2282990635	1875	1875	1875	1875	63
414	20240523	134100	2282872510	1875	1874	1875	1873	3407
415	20240523	134000	2276487323	1874	1876	1876	1874	8198
416	20240523	133900	2261115404	1877	1876	1877	1876	820
417	20240523	133800	2259577064	1876	1877	1877	1876	422
418	20240523	133700	2258785372	1876	1878	1878	1876	24
419	20240523	133600	2258740306	1878	1876	1878	1876	1371
420	20240523	133500	2256168254	1877	1878	1878	1877	317
421	20240523	133400	2255573085	1878	1878	1878	1878	10
422	20240523	133300	2255554305	1878	1878	1878	1878	11
423	20240523	133200	2255533647	1877	1877	1877	1877	600
424	20240523	133100	2254407447	1877	1877	1877	1877	500
425	20240523	133000	2253468947	1878	1878	1878	1877	2664
426	20240523	132900	2248467955	1878	1878	1878	1878	51
427	20240523	132800	2248372177	1878	1878	1878	1878	1
428	20240523	132700	2248370299	1876	1876	1876	1876	0
429	20240523	132600	2248370299	1876	1878	1878	1875	1652
430	20240523	132500	2245270962	1876	1878	1878	1876	995
431	20240523	132400	2243404340	1875	1876	1876	1875	9619
432	20240523	132300	2225367697	1876	1878	1878	1876	56
433	20240523	132200	2225262637	1879	1879	1879	1879	3
434	20240523	132100	2225257000	1876	1879	1879	1876	2497
435	20240523	132000	2220570948	1879	1877	1879	1876	4795
436	20240523	131900	2211573101	1878	1879	1879	1878	1381
437	20240523	131800	2208979025	1879	1879	1879	1879	1021
438	20240523	131700	2207060566	1879	1878	1879	1878	251
439	20240523	131600	2206589187	1879	1879	1879	1879	1
440	20240523	131500	2206587308	1878	1879	1879	1878	7316
441	20240523	131400	2192845489	1879	1879	1879	1879	1320
442	20240523	131300	2190365209	1879	1879	1879	1879	115
443	20240523	131200	2190149124	1879	1880	1880	1879	17
444	20240523	131100	2190117174	1880	1880	1880	1880	301
445	20240523	131000	2189551294	1879	1879	1879	1879	1882
446	20240523	130900	2186015016	1879	1880	1880	1879	1481
447	20240523	130800	2183230886	1879	1879	1880	1879	2085
448	20240523	130700	2179313169	1880	1880	1880	1879	928
449	20240523	130600	2177569310	1880	1880	1880	1879	865
450	20240523	130500	2175943973	1880	1880	1880	1880	120
451	20240523	130400	2175718373	1880	1880	1880	1880	2508
452	20240523	130300	2171003333	1880	1879	1880	1879	3001
453	20240523	130200	2165364453	1879	1879	1880	1879	919
454	20240523	130100	2163637647	1879	1879	1879	1879	439
455	20240523	130000	2162812766	1880	1880	1880	1879	1002
456	20240523	125900	2160930006	1879	1880	1880	1879	599
457	20240523	125800	2159804365	1878	1878	1880	1878	3451
458	20240523	125700	2153318792	1879	1879	1879	1878	505
459	20240523	125600	2152370286	1880	1880	1880	1879	46
460	20240523	125500	2152283828	1878	1878	1878	1878	1300
461	20240523	125400	2149842428	1878	1876	1878	1876	3788
462	20240523	125300	2142735330	1876	1875	1876	1875	4623
463	20240523	125200	2134064199	1875	1878	1878	1875	16692
464	20240523	125100	2102734240	1879	1881	1881	1879	5608
465	20240523	125000	2092194805	1881	1880	1882	1880	5076
466	20240523	124900	2082644885	1881	1881	1882	1881	1203
467	20240523	124800	2080381451	1881	1881	1881	1881	156
468	20240523	124700	2080088015	1881	1879	1881	1878	212
469	20240523	124600	2079689644	1878	1882	1882	1878	18883
470	20240523	124500	2044205875	1882	1881	1882	1881	10
471	20240523	124400	2044187064	1880	1883	1883	1880	2313
472	20240523	124300	2039838303	1883	1882	1883	1880	202
473	20240523	124200	2039458169	1883	1885	1885	1883	81
474	20240523	124100	2039305634	1885	1885	1885	1885	1
475	20240523	124000	2039303749	1880	1885	1885	1879	754
476	20240523	123900	2037886866	1877	1882	1882	1877	10278
477	20240523	123800	2018572103	1882	1882	1885	1881	405
478	20240523	123700	2017810060	1885	1882	1885	1882	6330
479	20240523	123600	2005896954	1882	1880	1882	1880	2079
480	20240523	123500	2001988432	1880	1879	1880	1879	2527
481	20240523	123400	1997239171	1879	1879	1879	1878	1077
482	20240523	123300	1995216532	1878	1880	1880	1878	303
483	20240523	123200	1994647492	1877	1880	1880	1877	507
484	20240523	123100	1993695835	1880	1880	1880	1877	10356
485	20240523	123000	1974251098	1882	1880	1882	1879	1434
486	20240523	122900	1971556457	1880	1880	1882	1880	2223
487	20240523	122800	1967375194	1881	1881	1881	1881	77
488	20240523	122700	1967230357	1879	1877	1879	1877	2338
489	20240523	122600	1962841179	1877	1879	1879	1877	5207
490	20240523	122500	1953064163	1878	1879	1879	1878	588
491	20240523	122400	1951959830	1879	1885	1885	1879	2250
492	20240523	122300	1947729478	1885	1885	1885	1885	56
493	20240523	122200	1947623918	1885	1886	1886	1885	400
494	20240523	122100	1946869860	1886	1886	1886	1886	934
495	20240523	122000	1945108336	1886	1886	1886	1886	927
496	20240523	121900	1943360014	1885	1878	1885	1878	6802
497	20240523	121800	1930545853	1879	1878	1879	1878	1659
498	20240523	121700	1927428854	1879	1879	1879	1879	600
499	20240523	121600	1926301454	1879	1879	1879	1878	6007
500	20240523	121500	1915020199	1879	1879	1879	1879	554
501	20240523	121400	1913979233	1879	1886	1886	1878	1282
502	20240523	121300	1911570368	1886	1886	1886	1880	17871
503	20240523	121200	1877957077	1886	1883	1886	1882	5018
504	20240523	121100	1868510684	1882	1883	1883	1882	5360
505	20240523	121000	1858421085	1883	1883	1886	1882	2330
506	20240523	120900	1854033699	1886	1887	1893	1886	1896
507	20240523	120800	1850455924	1893	1890	1893	1882	13505
508	20240523	120700	1824980613	1890	1892	1892	1890	1929
509	20240523	120600	1821334460	1893	1893	1893	1893	2106
510	20240523	120500	1817347802	1896	1896	1896	1896	11
511	20240523	120400	1817326946	1897	1896	1897	1894	889
512	20240523	120300	1815642160	1897	1896	1897	1896	12
513	20240523	120200	1815619407	1897	1896	1897	1896	11
514	20240523	120100	1815598541	1897	1897	1897	1897	0
515	20240523	120000	1815598541	1897	1896	1897	1896	8
516	20240523	115900	1815583367	1897	1897	1897	1897	50
517	20240523	115800	1815488517	1897	1897	1897	1897	1
518	20240523	115700	1815486620	1887	1891	1897	1887	9532
519	20240523	115600	1797483404	1892	1897	1897	1892	1898
520	20240523	115500	1793891088	1897	1898	1898	1897	40
521	20240523	115400	1793815207	1897	1897	1897	1897	2
522	20240523	115300	1793811413	1897	1898	1898	1897	2
523	20240523	115200	1793807618	1898	1896	1898	1896	4
524	20240523	115100	1793800032	1898	1893	1898	1893	4
525	20240523	115000	1793792445	1899	1893	1899	1893	2
526	20240523	114900	1793788653	1901	1901	1902	1893	233
527	20240523	114800	1793347373	1894	1902	1902	1893	1438
528	20240523	114700	1790623563	1902	1892	1902	1892	8
529	20240523	114600	1790608387	1902	1894	1902	1892	44
530	20240523	114500	1790524863	1891	1893	1893	1889	55
531	20240523	114400	1790420941	1888	1893	1893	1888	873
532	20240523	114300	1788769859	1888	1892	1893	1887	25954
533	20240523	114200	1739705921	1892	1893	1893	1892	1734
534	20240523	114100	1736425132	1893	1896	1896	1892	10102
535	20240523	114000	1717301801	1896	1900	1900	1896	6027
536	20240523	113900	1705867073	1899	1902	1902	1899	1981
537	20240523	113800	1702105135	1907	1907	1907	1907	0
538	20240523	113700	1702105135	1907	1907	1907	1907	0
539	20240523	113600	1702105135	1907	1900	1907	1899	167
540	20240523	113500	1701787929	1899	1901	1901	1899	15838
541	20240523	113400	1671697305	1901	1908	1908	1901	2794
542	20240523	113300	1666385341	1901	1908	1908	1901	4841
543	20240523	113200	1657179068	1909	1909	1909	1909	1
544	20240523	113100	1657177159	1903	1903	1903	1903	657
545	20240523	113000	1655926888	1903	1903	1903	1903	39
546	20240523	112900	1655852671	1903	1903	1903	1902	945
547	20240523	112800	1654055178	1903	1903	1903	1903	453
548	20240523	112700	1653193119	1903	1905	1905	1903	2950
549	20240523	112600	1647579003	1904	1904	1904	1904	200
550	20240523	112500	1647198203	1904	1905	1905	1903	4001
551	20240523	112400	1639583685	1904	1910	1910	1904	2682
552	20240523	112300	1634477125	1904	1904	1904	1904	0
553	20240523	112200	1634477125	1904	1905	1905	1904	50
554	20240523	112100	1634381924	1904	1910	1910	1904	2335
555	20240523	112000	1629929898	1910	1905	1910	1905	988
556	20240523	111900	1628047545	1905	1905	1905	1905	44
557	20240523	111800	1627963725	1905	1905	1905	1904	1761
558	20240523	111700	1624609493	1905	1904	1905	1904	2801
559	20240523	111600	1619275888	1903	1903	1904	1903	1444
560	20240523	111500	1616526614	1904	1903	1904	1903	240
561	20240523	111400	1616069893	1903	1904	1904	1903	2
562	20240523	111300	1616066086	1904	1904	1904	1904	10
563	20240523	111200	1616047046	1904	1902	1904	1902	190
564	20240523	111100	1615685562	1902	1904	1904	1902	39
565	20240523	111000	1615611378	1904	1902	1904	1901	887
566	20240523	110900	1613924382	1902	1903	1903	1902	5122
567	20240523	110800	1604179517	1903	1904	1905	1903	709
568	20240523	110700	1602829868	1901	1904	1905	1901	11058
569	20240523	110600	1581801114	1906	1907	1910	1902	21007
570	20240523	110500	1541806749	1907	1910	1910	1907	403
571	20240523	110400	1541038044	1910	1909	1910	1908	201
572	20240523	110300	1540654524	1910	1908	1910	1908	2629
573	20240523	110200	1535634425	1909	1909	1910	1905	6002
574	20240523	110100	1524194638	1910	1910	1910	1910	58
575	20240523	110000	1524083858	1907	1907	1907	1905	6373
576	20240523	105900	1511936174	1908	1908	1908	1906	6429
577	20240523	105800	1499681232	1908	1909	1909	1907	3001
578	20240523	105700	1493956948	1908	1910	1910	1908	4800
579	20240523	105600	1484792578	1909	1910	1910	1909	452
580	20240523	105500	1483929604	1910	1912	1912	1910	986
581	20240523	105400	1482046342	1912	1910	1912	1910	95
582	20240523	105300	1481864890	1910	1910	1910	1910	37
583	20240523	105200	1481794220	1910	1909	1910	1909	160
584	20240523	105100	1481488778	1910	1910	1910	1909	4522
585	20240523	105000	1472851778	1910	1911	1912	1910	2215
586	20240523	104900	1468619797	1911	1912	1912	1911	2287
587	20240523	104800	1464249291	1912	1914	1915	1912	5666
588	20240523	104700	1453413369	1914	1915	1915	1914	202
589	20240523	104600	1453026540	1915	1915	1916	1915	3
590	20240523	104500	1453020794	1916	1914	1916	1914	3162
591	20240523	104400	1446968724	1914	1914	1914	1913	203
592	20240523	104300	1446580183	1914	1914	1914	1913	144
593	20240523	104200	1446304568	1914	1915	1915	1913	4014
594	20240523	104100	1438621763	1916	1914	1916	1914	2
595	20240523	104000	1438617933	1917	1914	1917	1914	1160
596	20240523	103900	1436396397	1915	1915	1915	1915	301
597	20240523	103800	1435819982	1915	1915	1915	1915	610
598	20240523	103700	1434651832	1916	1915	1916	1914	326
599	20240523	103600	1434027578	1915	1915	1916	1915	1237
600	20240523	103500	1431658523	1915	1915	1915	1915	903
601	20240523	103400	1429929278	1913	1915	1915	1913	1955
602	20240523	103300	1426188830	1916	1916	1917	1916	355
603	20240523	103200	1425508649	1916	1918	1918	1914	31
604	20240523	103100	1425449293	1913	1915	1915	1913	2932
605	20240523	103000	1419836190	1915	1918	1918	1915	2879
606	20240523	102900	1414320980	1918	1918	1918	1918	0
607	20240523	102800	1414320980	1918	1918	1918	1918	676
608	20240523	102700	1413024412	1916	1918	1918	1916	326
609	20240523	102600	1412399784	1916	1918	1918	1916	1449
610	20240523	102500	1409622602	1918	1918	1918	1918	0
611	20240523	102400	1409622602	1918	1918	1918	1918	0
612	20240523	102300	1409622602	1918	1916	1918	1916	1310
613	20240523	102200	1407112098	1916	1916	1916	1916	2503
614	20240523	102100	1402316350	1916	1917	1917	1916	1234
615	20240523	102000	1399951688	1918	1917	1919	1917	3286
616	20240523	101900	1393649539	1918	1917	1918	1917	466
617	20240523	101800	1392756209	1917	1918	1918	1917	602
618	20240523	101700	1391601673	1918	1918	1918	1918	3399
619	20240523	101600	1385082391	1919	1919	1919	1919	0
620	20240523	101500	1385082391	1919	1919	1919	1919	483
621	20240523	101400	1384155514	1920	1920	1920	1919	173
622	20240523	101300	1383823504	1920	1920	1920	1919	9
623	20240523	101200	1383806225	1919	1919	1921	1919	779
624	20240523	101100	1382310735	1919	1919	1919	1919	115
625	20240523	101000	1382090050	1921	1919	1921	1919	5685
626	20240523	100900	1371174690	1919	1916	1919	1915	4265
627	20240523	100800	1362999668	1917	1917	1917	1917	500
628	20240523	100700	1362041168	1918	1918	1918	1917	1704
629	20240523	100600	1358772903	1919	1919	1919	1919	0
630	20240523	100500	1358772903	1919	1920	1920	1918	575
631	20240523	100400	1357670028	1920	1919	1920	1918	1162
632	20240523	100300	1355441296	1919	1920	1920	1919	1381
633	20240523	100200	1352790905	1921	1918	1921	1918	261
634	20240523	100100	1352290027	1919	1918	1919	1918	447
635	20240523	100000	1351432269	1919	1916	1923	1916	3296
636	20240523	095900	1345106016	1917	1910	1917	1909	10118
637	20240523	095800	1325739811	1909	1909	1909	1909	1705
638	20240523	095700	1322484966	1909	1907	1909	1906	565
639	20240523	095600	1321407017	1906	1908	1908	1906	1732
640	20240523	095500	1318105778	1905	1909	1909	1905	7201
641	20240523	095400	1304375758	1909	1910	1911	1908	4745
642	20240523	095300	1295319847	1910	1913	1913	1910	4103
643	20240523	095200	1287479057	1913	1913	1913	1912	33
644	20240523	095100	1287415929	1910	1910	1910	1910	9950
645	20240523	095000	1268411429	1910	1910	1910	1910	1173
646	20240523	094900	1266170999	1911	1911	1911	1911	1404
647	20240523	094800	1263487955	1914	1914	1914	1914	509
648	20240523	094700	1262513729	1911	1912	1912	1911	3800
649	20240523	094600	1255250618	1914	1914	1914	1914	105
650	20240523	094500	1255049648	1914	1913	1914	1912	137
651	20240523	094400	1254787634	1913	1914	1914	1912	4104
652	20240523	094300	1246937731	1914	1915	1915	1914	1328
653	20240523	094200	1244395737	1915	1914	1915	1914	254
654	20240523	094100	1243909580	1914	1914	1915	1913	3126
655	20240523	094000	1237929231	1914	1914	1915	1914	1799
656	20240523	093900	1234485521	1914	1914	1914	1914	2199
657	20240523	093800	1230276635	1913	1912	1914	1912	2783
658	20240523	093700	1224952882	1913	1911	1914	1909	2312
659	20240523	093600	1220534595	1911	1913	1914	1908	3136
660	20240523	093500	1214547278	1914	1920	1920	1912	3737
661	20240523	093400	1207393226	1920	1924	1924	1917	16139
662	20240523	093300	1176405883	1923	1925	1925	1923	5876
663	20240523	093200	1165103873	1926	1925	1926	1925	6084
664	20240523	093100	1153391326	1925	1926	1926	1925	826
665	20240523	093000	1151800950	1927	1928	1928	1926	3517
666	20240523	092900	1145022943	1928	1924	1929	1924	18180
667	20240523	092800	1110024972	1924	1924	1924	1921	1013
668	20240523	092700	1108078602	1922	1924	1924	1921	4210
669	20240523	092600	1099986889	1924	1924	1925	1920	1087
670	20240523	092500	1097899422	1923	1926	1927	1920	11244
671	20240523	092400	1076275900	1926	1929	1929	1926	3881
672	20240523	092300	1068796183	1929	1927	1929	1924	6444
673	20240523	092200	1056374083	1927	1926	1930	1926	7481
674	20240523	092100	1041947209	1925	1922	1925	1918	18457
675	20240523	092000	1006472155	1920	1923	1924	1920	7267
676	20240523	091900	992504860	1924	1925	1925	1921	7939
677	20240523	091800	977247943	1922	1927	1927	1922	3272
678	20240523	091700	970950627	1927	1927	1928	1921	12658
679	20240523	091600	946599504	1928	1927	1929	1922	6205
680	20240523	091500	934647619	1930	1937	1937	1921	31607
681	20240523	091400	873729221	1937	1939	1939	1931	18779
682	20240523	091300	837446787	1940	1934	1941	1931	34057
683	20240523	091200	771612871	1934	1940	1940	1934	12858
684	20240523	091100	746709323	1940	1942	1942	1935	21064
685	20240523	091000	705885028	1938	1946	1950	1936	57712
686	20240523	090900	593587630	1947	1924	1950	1921	132449
687	20240523	090800	336272515	1921	1906	1929	1906	25941
688	20240523	090700	286485411	1903	1894	1906	1894	42717
689	20240523	090600	205176174	1897	1893	1897	1892	2213
690	20240523	090500	200983891	1897	1894	1897	1892	4581
691	20240523	090400	192312843	1893	1899	1899	1892	3854
692	20240523	090300	185019734	1900	1902	1904	1900	2585
693	20240523	090200	180101146	1902	1894	1902	1893	20346
694	20240523	090100	141540867	1894	1887	1894	1886	27387
695	20240523	090000	89867828	1887	1886	1894	1886	47107