KissMeData/312610/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	210400	54759854	1880	1880	1880	1880	1371
3	20240523	210300	54759854	1880	1880	1880	1880	0
4	20240523	210200	54759854	1880	1880	1880	1880	0
5	20240523	210100	54759854	1880	1880	1880	1880	0
6	20240523	210000	54759854	1880	1880	1880	1880	0
7	20240523	205900	54759854	1880	1880	1880	1880	0
8	20240523	205800	54759854	1880	1880	1880	1880	0
9	20240523	205700	54759854	1880	1880	1880	1880	0
10	20240523	205600	54759854	1880	1880	1880	1880	0
11	20240523	205500	54759854	1880	1880	1880	1880	0
12	20240523	205400	54759854	1880	1880	1880	1880	0
13	20240523	205300	54759854	1880	1880	1880	1880	0
14	20240523	205200	54759854	1880	1880	1880	1880	0
15	20240523	205100	54759854	1880	1880	1880	1880	0
16	20240523	205000	54759854	1880	1880	1880	1880	0
17	20240523	204900	54759854	1880	1880	1880	1880	0
18	20240523	204800	54759854	1880	1880	1880	1880	0
19	20240523	204700	54759854	1880	1880	1880	1880	0
20	20240523	204600	54759854	1880	1880	1880	1880	0
21	20240523	204500	54759854	1880	1880	1880	1880	0
22	20240523	204400	54759854	1880	1880	1880	1880	0
23	20240523	204300	54759854	1880	1880	1880	1880	0
24	20240523	204200	54759854	1880	1880	1880	1880	0
25	20240523	204100	54759854	1880	1880	1880	1880	0
26	20240523	204000	54759854	1880	1880	1880	1880	0
27	20240523	203900	54759854	1880	1880	1880	1880	0
28	20240523	203800	54759854	1880	1880	1880	1880	0
29	20240523	203700	54759854	1880	1880	1880	1880	0
30	20240523	203600	54759854	1880	1880	1880	1880	0
31	20240523	203500	54759854	1880	1880	1880	1880	0
32	20240523	203400	54759854	1880	1880	1880	1880	1371
33	20240523	203300	54759854	1880	1880	1880	1880	0
34	20240523	203200	54759854	1880	1880	1880	1880	0
35	20240523	203100	54759854	1880	1880	1880	1880	0
36	20240523	203000	54759854	1880	1880	1880	1880	0
37	20240523	202900	54759854	1880	1880	1880	1880	0
38	20240523	202800	54759854	1880	1880	1880	1880	0
39	20240523	202700	54759854	1880	1880	1880	1880	0
40	20240523	202600	54759854	1880	1880	1880	1880	0
41	20240523	202500	54759854	1880	1880	1880	1880	0
42	20240523	202400	54759854	1880	1880	1880	1880	0
43	20240523	202300	54759854	1880	1880	1880	1880	0
44	20240523	202200	54759854	1880	1880	1880	1880	0
45	20240523	202100	54759854	1880	1880	1880	1880	0
46	20240523	202000	54759854	1880	1880	1880	1880	0
47	20240523	201900	54759854	1880	1880	1880	1880	0
48	20240523	201800	54759854	1880	1880	1880	1880	0
49	20240523	201700	54759854	1880	1880	1880	1880	0
50	20240523	201600	54759854	1880	1880	1880	1880	0
51	20240523	201500	54759854	1880	1880	1880	1880	0
52	20240523	201400	54759854	1880	1880	1880	1880	0
53	20240523	201300	54759854	1880	1880	1880	1880	0
54	20240523	201200	54759854	1880	1880	1880	1880	0
55	20240523	201100	54759854	1880	1880	1880	1880	0
56	20240523	201000	54759854	1880	1880	1880	1880	0
57	20240523	200900	54759854	1880	1880	1880	1880	0
58	20240523	200800	54759854	1880	1880	1880	1880	0
59	20240523	200700	54759854	1880	1880	1880	1880	0
60	20240523	200600	54759854	1880	1880	1880	1880	0
61	20240523	200500	54759854	1880	1880	1880	1880	0
62	20240523	200400	54759854	1880	1880	1880	1880	1371
63	20240523	200300	54759854	1880	1880	1880	1880	0
64	20240523	200200	54759854	1880	1880	1880	1880	0
65	20240523	200100	54759854	1880	1880	1880	1880	0
66	20240523	200000	54759854	1880	1880	1880	1880	0
67	20240523	195900	54759854	1880	1880	1880	1880	0
68	20240523	195800	54759854	1880	1880	1880	1880	0
69	20240523	195700	54759854	1880	1880	1880	1880	0
70	20240523	195600	54759854	1880	1880	1880	1880	0
71	20240523	195500	54759854	1880	1880	1880	1880	0
72	20240523	195400	54759854	1880	1880	1880	1880	0
73	20240523	195300	54759854	1880	1880	1880	1880	0
74	20240523	195200	54759854	1880	1880	1880	1880	0
75	20240523	195100	54759854	1880	1880	1880	1880	0
76	20240523	195000	54759854	1880	1880	1880	1880	0
77	20240523	194900	54759854	1880	1880	1880	1880	0
78	20240523	194800	54759854	1880	1880	1880	1880	0
79	20240523	194700	54759854	1880	1880	1880	1880	0
80	20240523	194600	54759854	1880	1880	1880	1880	0
81	20240523	194500	54759854	1880	1880	1880	1880	0
82	20240523	194400	54759854	1880	1880	1880	1880	0
83	20240523	194300	54759854	1880	1880	1880	1880	0
84	20240523	194200	54759854	1880	1880	1880	1880	0
85	20240523	194100	54759854	1880	1880	1880	1880	0
86	20240523	194000	54759854	1880	1880	1880	1880	0
87	20240523	193900	54759854	1880	1880	1880	1880	0
88	20240523	193800	54759854	1880	1880	1880	1880	0
89	20240523	193700	54759854	1880	1880	1880	1880	0
90	20240523	193600	54759854	1880	1880	1880	1880	0
91	20240523	193500	54759854	1880	1880	1880	1880	0
92	20240523	193400	54759854	1880	1880	1880	1880	1371
93	20240523	193300	54759854	1880	1880	1880	1880	0
94	20240523	193200	54759854	1880	1880	1880	1880	0
95	20240523	193100	54759854	1880	1880	1880	1880	0
96	20240523	193000	54759854	1880	1880	1880	1880	0
97	20240523	192900	54759854	1880	1880	1880	1880	0
98	20240523	192800	54759854	1880	1880	1880	1880	0
99	20240523	192700	54759854	1880	1880	1880	1880	0
100	20240523	192600	54759854	1880	1880	1880	1880	0
101	20240523	192500	54759854	1880	1880	1880	1880	0
102	20240523	192400	54759854	1880	1880	1880	1880	0
103	20240523	192300	54759854	1880	1880	1880	1880	0
104	20240523	192200	54759854	1880	1880	1880	1880	0
105	20240523	192100	54759854	1880	1880	1880	1880	0
106	20240523	192000	54759854	1880	1880	1880	1880	0
107	20240523	191900	54759854	1880	1880	1880	1880	0
108	20240523	191800	54759854	1880	1880	1880	1880	0
109	20240523	191700	54759854	1880	1880	1880	1880	0
110	20240523	191600	54759854	1880	1880	1880	1880	0
111	20240523	191500	54759854	1880	1880	1880	1880	0
112	20240523	191400	54759854	1880	1880	1880	1880	0
113	20240523	191300	54759854	1880	1880	1880	1880	0
114	20240523	191200	54759854	1880	1880	1880	1880	0
115	20240523	191100	54759854	1880	1880	1880	1880	0
116	20240523	191000	54759854	1880	1880	1880	1880	0
117	20240523	190900	54759854	1880	1880	1880	1880	0
118	20240523	190800	54759854	1880	1880	1880	1880	0
119	20240523	190700	54759854	1880	1880	1880	1880	0
120	20240523	190600	54759854	1880	1880	1880	1880	0
121	20240523	190500	54759854	1880	1880	1880	1880	0
122	20240523	190400	54759854	1880	1880	1880	1880	1371
123	20240523	190300	54759854	1880	1880	1880	1880	0
124	20240523	190200	54759854	1880	1880	1880	1880	0
125	20240523	190100	54759854	1880	1880	1880	1880	0
126	20240523	190000	54759854	1880	1880	1880	1880	0
127	20240523	185900	54759854	1880	1880	1880	1880	0
128	20240523	185800	54759854	1880	1880	1880	1880	0
129	20240523	185700	54759854	1880	1880	1880	1880	0
130	20240523	185600	54759854	1880	1880	1880	1880	0
131	20240523	185500	54759854	1880	1880	1880	1880	0
132	20240523	185400	54759854	1880	1880	1880	1880	0
133	20240523	185300	54759854	1880	1880	1880	1880	0
134	20240523	185200	54759854	1880	1880	1880	1880	0
135	20240523	185100	54759854	1880	1880	1880	1880	0
136	20240523	185000	54759854	1880	1880	1880	1880	0
137	20240523	184900	54759854	1880	1880	1880	1880	0
138	20240523	184800	54759854	1880	1880	1880	1880	0
139	20240523	184700	54759854	1880	1880	1880	1880	0
140	20240523	184600	54759854	1880	1880	1880	1880	0
141	20240523	184500	54759854	1880	1880	1880	1880	0
142	20240523	184400	54759854	1880	1880	1880	1880	0
143	20240523	184300	54759854	1880	1880	1880	1880	0
144	20240523	184200	54759854	1880	1880	1880	1880	0
145	20240523	184100	54759854	1880	1880	1880	1880	0
146	20240523	184000	54759854	1880	1880	1880	1880	0
147	20240523	183900	54759854	1880	1880	1880	1880	0
148	20240523	183800	54759854	1880	1880	1880	1880	0
149	20240523	183700	54759854	1880	1880	1880	1880	0
150	20240523	183600	54759854	1880	1880	1880	1880	0
151	20240523	183500	54759854	1880	1880	1880	1880	0
152	20240523	183400	54759854	1880	1880	1880	1880	1371
153	20240523	183300	54759854	1880	1880	1880	1880	0
154	20240523	183200	54759854	1880	1880	1880	1880	0
155	20240523	183100	54759854	1880	1880	1880	1880	0
156	20240523	183000	54759854	1880	1880	1880	1880	0
157	20240523	182900	54759854	1880	1880	1880	1880	0
158	20240523	182800	54759854	1880	1880	1880	1880	0
159	20240523	182700	54759854	1880	1880	1880	1880	0
160	20240523	182600	54759854	1880	1880	1880	1880	0
161	20240523	182500	54759854	1880	1880	1880	1880	0
162	20240523	182400	54759854	1880	1880	1880	1880	0
163	20240523	182300	54759854	1880	1880	1880	1880	0
164	20240523	182200	54759854	1880	1880	1880	1880	0
165	20240523	182100	54759854	1880	1880	1880	1880	0
166	20240523	182000	54759854	1880	1880	1880	1880	0
167	20240523	181900	54759854	1880	1880	1880	1880	0
168	20240523	181800	54759854	1880	1880	1880	1880	0
169	20240523	181700	54759854	1880	1880	1880	1880	0
170	20240523	181600	54759854	1880	1880	1880	1880	0
171	20240523	181500	54759854	1880	1880	1880	1880	0
172	20240523	181400	54759854	1880	1880	1880	1880	0
173	20240523	181300	54759854	1880	1880	1880	1880	0
174	20240523	181200	54759854	1880	1880	1880	1880	0
175	20240523	181100	54759854	1880	1880	1880	1880	0
176	20240523	181000	54759854	1880	1880	1880	1880	0
177	20240523	180900	54759854	1880	1880	1880	1880	0
178	20240523	180800	54759854	1880	1880	1880	1880	0
179	20240523	180700	54759854	1880	1880	1880	1880	0
180	20240523	180600	54759854	1880	1880	1880	1880	0
181	20240523	180500	54759854	1880	1880	1880	1880	0
182	20240523	180400	54759854	1880	1880	1880	1880	1371
183	20240523	180300	54759854	1880	1880	1880	1880	0
184	20240523	180200	54759854	1880	1880	1880	1880	0
185	20240523	180100	54759854	1880	1880	1880	1880	0
186	20240523	180000	54759854	1880	1880	1880	1880	0
187	20240523	175900	54759854	1880	1880	1880	1880	0
188	20240523	175800	54759854	1880	1880	1880	1880	0
189	20240523	175700	54759854	1880	1880	1880	1880	0
190	20240523	175600	54759854	1880	1880	1880	1880	0
191	20240523	175500	54759854	1880	1880	1880	1880	0
192	20240523	175400	54759854	1880	1880	1880	1880	0
193	20240523	175300	54759854	1880	1880	1880	1880	0
194	20240523	175200	54759854	1880	1880	1880	1880	0
195	20240523	175100	54759854	1880	1880	1880	1880	0
196	20240523	175000	54759854	1880	1880	1880	1880	0
197	20240523	174900	54759854	1880	1880	1880	1880	0
198	20240523	174800	54759854	1880	1880	1880	1880	0
199	20240523	174700	54759854	1880	1880	1880	1880	0
200	20240523	174600	54759854	1880	1880	1880	1880	0
201	20240523	174500	54759854	1880	1880	1880	1880	0
202	20240523	174400	54759854	1880	1880	1880	1880	0
203	20240523	174300	54759854	1880	1880	1880	1880	0
204	20240523	174200	54759854	1880	1880	1880	1880	0
205	20240523	174100	54759854	1880	1880	1880	1880	0
206	20240523	174000	54759854	1880	1880	1880	1880	0
207	20240523	173900	54759854	1880	1880	1880	1880	0
208	20240523	173800	54759854	1880	1880	1880	1880	0
209	20240523	173700	54759854	1880	1880	1880	1880	0
210	20240523	173600	54759854	1880	1880	1880	1880	0
211	20240523	173500	54759854	1880	1880	1880	1880	0
212	20240523	173400	54759854	1880	1880	1880	1880	1371
213	20240523	173300	54759854	1880	1880	1880	1880	0
214	20240523	173200	54759854	1880	1880	1880	1880	0
215	20240523	173100	54759854	1880	1880	1880	1880	0
216	20240523	173000	54759854	1880	1880	1880	1880	0
217	20240523	172900	54759854	1880	1880	1880	1880	0
218	20240523	172800	54759854	1880	1880	1880	1880	0
219	20240523	172700	54759854	1880	1880	1880	1880	0
220	20240523	172600	54759854	1880	1880	1880	1880	0
221	20240523	172500	54759854	1880	1880	1880	1880	0
222	20240523	172400	54759854	1880	1880	1880	1880	0
223	20240523	172300	54759854	1880	1880	1880	1880	0
224	20240523	172200	54759854	1880	1880	1880	1880	0
225	20240523	172100	54759854	1880	1880	1880	1880	0
226	20240523	172000	54759854	1880	1880	1880	1880	0
227	20240523	171900	54759854	1880	1880	1880	1880	0
228	20240523	171800	54759854	1880	1880	1880	1880	0
229	20240523	171700	54759854	1880	1880	1880	1880	0
230	20240523	171600	54759854	1880	1880	1880	1880	0
231	20240523	171500	54759854	1880	1880	1880	1880	0
232	20240523	171400	54759854	1880	1880	1880	1880	0
233	20240523	171300	54759854	1880	1880	1880	1880	0
234	20240523	171200	54759854	1880	1880	1880	1880	0
235	20240523	171100	54759854	1880	1880	1880	1880	0
236	20240523	171000	54759854	1880	1880	1880	1880	0
237	20240523	170900	54759854	1880	1880	1880	1880	0
238	20240523	170800	54759854	1880	1880	1880	1880	0
239	20240523	170700	54759854	1880	1880	1880	1880	0
240	20240523	170600	54759854	1880	1880	1880	1880	0
241	20240523	170500	54759854	1880	1880	1880	1880	0
242	20240523	170400	54759854	1880	1880	1880	1880	1371
243	20240523	170300	54759854	1880	1880	1880	1880	0
244	20240523	170200	54759854	1880	1880	1880	1880	0
245	20240523	170100	54759854	1880	1880	1880	1880	0
246	20240523	170000	54759854	1880	1880	1880	1880	0
247	20240523	165900	54759854	1880	1880	1880	1880	0
248	20240523	165800	54759854	1880	1880	1880	1880	0
249	20240523	165700	54759854	1880	1880	1880	1880	0
250	20240523	165600	54759854	1880	1880	1880	1880	0
251	20240523	165500	54759854	1880	1880	1880	1880	0
252	20240523	165400	54759854	1880	1880	1880	1880	0
253	20240523	165300	54759854	1880	1880	1880	1880	0
254	20240523	165200	54759854	1880	1880	1880	1880	0
255	20240523	165100	54759854	1880	1880	1880	1880	0
256	20240523	165000	54759854	1880	1880	1880	1880	0
257	20240523	164900	54759854	1880	1880	1880	1880	0
258	20240523	164800	54759854	1880	1880	1880	1880	0
259	20240523	164700	54759854	1880	1880	1880	1880	0
260	20240523	164600	54759854	1880	1880	1880	1880	0
261	20240523	164500	54759854	1880	1880	1880	1880	0
262	20240523	164400	54759854	1880	1880	1880	1880	0
263	20240523	164300	54759854	1880	1880	1880	1880	0
264	20240523	164200	54759854	1880	1880	1880	1880	0
265	20240523	164100	54759854	1880	1880	1880	1880	0
266	20240523	164000	54759854	1880	1880	1880	1880	0
267	20240523	163900	54759854	1880	1880	1880	1880	0
268	20240523	163800	54759854	1880	1880	1880	1880	0
269	20240523	163700	54759854	1880	1880	1880	1880	0
270	20240523	163600	54759854	1880	1880	1880	1880	0
271	20240523	163500	54759854	1880	1880	1880	1880	0
272	20240523	163400	54759854	1880	1880	1880	1880	1371
273	20240523	163300	54759854	1880	1880	1880	1880	0
274	20240523	163200	54759854	1880	1880	1880	1880	0
275	20240523	163100	54759854	1880	1880	1880	1880	0
276	20240523	163000	54759854	1880	1880	1880	1880	0
277	20240523	162900	54759854	1880	1880	1880	1880	0
278	20240523	162800	54759854	1880	1880	1880	1880	0
279	20240523	162700	54759854	1880	1880	1880	1880	0
280	20240523	162600	54759854	1880	1880	1880	1880	0
281	20240523	162500	54759854	1880	1880	1880	1880	0
282	20240523	162400	54759854	1880	1880	1880	1880	0
283	20240523	162300	54759854	1880	1880	1880	1880	0
284	20240523	162200	54759854	1880	1880	1880	1880	0
285	20240523	162100	54759854	1880	1880	1880	1880	0
286	20240523	162000	54759854	1880	1880	1880	1880	0
287	20240523	161900	54759854	1880	1880	1880	1880	0
288	20240523	161800	54759854	1880	1880	1880	1880	0
289	20240523	161700	54759854	1880	1880	1880	1880	0
290	20240523	161600	54759854	1880	1880	1880	1880	0
291	20240523	161500	54759854	1880	1880	1880	1880	0
292	20240523	161400	54759854	1880	1880	1880	1880	0
293	20240523	161300	54759854	1880	1880	1880	1880	0
294	20240523	161200	54759854	1880	1880	1880	1880	0
295	20240523	161100	54759854	1880	1880	1880	1880	0
296	20240523	161000	54759854	1880	1880	1880	1880	0
297	20240523	160900	54759854	1880	1880	1880	1880	0
298	20240523	160800	54759854	1880	1880	1880	1880	0
299	20240523	160700	54759854	1880	1880	1880	1880	0
300	20240523	160600	54759854	1880	1880	1880	1880	0
301	20240523	160500	54759854	1880	1880	1880	1880	0
302	20240523	160400	54759854	1880	1880	1880	1880	1371
303	20240523	160300	54759854	1880	1880	1880	1880	0
304	20240523	160200	54759854	1880	1880	1880	1880	0
305	20240523	160100	54759854	1880	1880	1880	1880	0
306	20240523	160000	54759854	1880	1880	1880	1880	0
307	20240523	155900	54759854	1880	1880	1880	1880	0
308	20240523	155800	54759854	1880	1880	1880	1880	0
309	20240523	155700	54759854	1880	1880	1880	1880	0
310	20240523	155600	54759854	1880	1880	1880	1880	0
311	20240523	155500	54759854	1880	1880	1880	1880	0
312	20240523	155400	54759854	1880	1880	1880	1880	0
313	20240523	155300	54759854	1880	1880	1880	1880	0
314	20240523	155200	54759854	1880	1880	1880	1880	0
315	20240523	155100	54759854	1880	1880	1880	1880	0
316	20240523	155000	54759854	1880	1880	1880	1880	0
317	20240523	154900	54759854	1880	1880	1880	1880	0
318	20240523	154800	54759854	1880	1880	1880	1880	0
319	20240523	154700	54759854	1880	1880	1880	1880	0
320	20240523	154600	54759854	1880	1880	1880	1880	0
321	20240523	154500	54759854	1880	1880	1880	1880	0
322	20240523	154400	54759854	1880	1880	1880	1880	0
323	20240523	154300	54759854	1880	1880	1880	1880	0
324	20240523	154200	54759854	1880	1880	1880	1880	0
325	20240523	154100	54759854	1880	1880	1880	1880	0
326	20240523	154000	54759854	1880	1880	1880	1880	0
327	20240523	153900	54759854	1880	1880	1880	1880	0
328	20240523	153800	54759854	1880	1880	1880	1880	0
329	20240523	153700	54759854	1880	1880	1880	1880	0
330	20240523	153600	54759854	1880	1880	1880	1880	0
331	20240523	153500	54759854	1880	1880	1880	1880	0
332	20240523	153400	54759854	1880	1880	1880	1880	1371
333	20240523	153300	54759854	1880	1880	1880	1880	0
334	20240523	153200	54759854	1880	1880	1880	1880	0
335	20240523	153100	54759854	1880	1880	1880	1880	0
336	20240523	153000	54759854	1880	1880	1880	1880	1371
337	20240523	152900	52182374	1904	1904	1904	1904	0
338	20240523	152800	52182374	1904	1904	1904	1904	0
339	20240523	152700	52182374	1904	1904	1904	1904	0
340	20240523	152600	52182374	1904	1904	1904	1904	0
341	20240523	152500	52182374	1904	1904	1904	1904	0
342	20240523	152400	52182374	1904	1904	1904	1904	0
343	20240523	152300	52182374	1904	1904	1904	1904	0
344	20240523	152200	52182374	1904	1904	1904	1904	0
345	20240523	152100	52182374	1904	1904	1904	1904	0
346	20240523	152000	52182374	1904	1904	1904	1904	0
347	20240523	151900	52182374	1904	1904	1904	1904	0
348	20240523	151800	52182374	1904	1904	1904	1904	0
349	20240523	151700	52182374	1904	1890	1904	1890	125
350	20240523	151600	51945462	1891	1892	1892	1891	60
351	20240523	151500	51831972	1893	1895	1895	1893	90
352	20240523	151400	51661512	1895	1895	1895	1895	137
353	20240523	151300	51401897	1881	1881	1881	1881	0
354	20240523	151200	51401897	1881	1881	1881	1881	0
355	20240523	151100	51401897	1881	1881	1881	1881	0
356	20240523	151000	51401897	1881	1885	1885	1881	352
357	20240523	150900	50739380	1883	1883	1883	1883	0
358	20240523	150800	50739380	1883	1883	1883	1883	0
359	20240523	150700	50739380	1883	1883	1883	1883	61
360	20240523	150600	50624517	1895	1895	1895	1895	100
361	20240523	150500	50435017	1883	1883	1883	1883	0
362	20240523	150400	50435017	1883	1895	1895	1883	2
363	20240523	150300	50431239	1895	1895	1895	1895	0
364	20240523	150200	50431239	1895	1895	1895	1895	1
365	20240523	150100	50429344	1881	1881	1881	1881	0
366	20240523	150000	50429344	1881	1881	1881	1881	0
367	20240523	145900	50429344	1881	1881	1881	1881	0
368	20240523	145800	50429344	1881	1881	1881	1881	0
369	20240523	145700	50429344	1881	1881	1881	1881	0
370	20240523	145600	50429344	1881	1881	1881	1881	0
371	20240523	145500	50429344	1881	1881	1881	1881	0
372	20240523	145400	50429344	1881	1881	1881	1881	0
373	20240523	145300	50429344	1881	1881	1881	1881	0
374	20240523	145200	50429344	1881	1881	1881	1881	0
375	20240523	145100	50429344	1881	1881	1881	1881	0
376	20240523	145000	50429344	1881	1881	1881	1881	0
377	20240523	144900	50429344	1881	1881	1881	1881	0
378	20240523	144800	50429344	1881	1885	1885	1881	904
379	20240523	144700	48726634	1882	1882	1882	1882	0
380	20240523	144600	48726634	1882	1882	1882	1882	0
381	20240523	144500	48726634	1882	1882	1882	1882	0
382	20240523	144400	48726634	1882	1882	1882	1882	0
383	20240523	144300	48726634	1882	1884	1884	1882	1000
384	20240523	144200	46844109	1884	1884	1884	1884	0
385	20240523	144100	46844109	1884	1884	1884	1884	0
386	20240523	144000	46844109	1884	1884	1884	1884	0
387	20240523	143900	46844109	1884	1884	1884	1884	0
388	20240523	143800	46844109	1884	1884	1884	1884	0
389	20240523	143700	46844109	1884	1884	1884	1884	0
390	20240523	143600	46844109	1884	1884	1884	1884	0
391	20240523	143500	46844109	1884	1884	1884	1884	0
392	20240523	143400	46844109	1884	1884	1884	1884	0
393	20240523	143300	46844109	1884	1884	1884	1884	0
394	20240523	143200	46844109	1884	1884	1884	1884	0
395	20240523	143100	46844109	1884	1886	1886	1884	1000
396	20240523	143000	44959159	1886	1886	1886	1886	0
397	20240523	142900	44959159	1886	1886	1886	1886	0
398	20240523	142800	44959159	1886	1886	1886	1886	0
399	20240523	142700	44959159	1886	1886	1886	1886	0
400	20240523	142600	44959159	1886	1886	1886	1886	0
401	20240523	142500	44959159	1886	1886	1886	1886	0
402	20240523	142400	44959159	1886	1886	1886	1886	0
403	20240523	142300	44959159	1886	1886	1886	1886	0
404	20240523	142200	44959159	1886	1886	1886	1886	0
405	20240523	142100	44959159	1886	1907	1907	1886	5
406	20240523	142000	44949687	1908	1908	1908	1908	0
407	20240523	141900	44949687	1908	1908	1908	1908	0
408	20240523	141800	44949687	1908	1908	1908	1908	0
409	20240523	141700	44949687	1908	1908	1908	1908	0
410	20240523	141600	44949687	1908	1908	1908	1908	0
411	20240523	141500	44949687	1908	1908	1908	1908	0
412	20240523	141400	44949687	1908	1908	1908	1908	0
413	20240523	141300	44949687	1908	1908	1908	1908	0
414	20240523	141200	44949687	1908	1908	1908	1908	32
415	20240523	141100	44888631	1908	1908	1908	1908	1
416	20240523	141000	44886723	1909	1909	1909	1909	0
417	20240523	140900	44886723	1909	1885	1909	1885	979
418	20240523	140800	43030996	1882	1882	1882	1882	0
419	20240523	140700	43030996	1882	1882	1882	1882	0
420	20240523	140600	43030996	1882	1900	1900	1882	2000
421	20240523	140500	39256639	1908	1908	1908	1908	0
422	20240523	140400	39256639	1908	1908	1908	1908	0
423	20240523	140300	39256639	1908	1908	1908	1908	0
424	20240523	140200	39256639	1908	1908	1908	1908	0
425	20240523	140100	39256639	1908	1908	1908	1908	1
426	20240523	140000	39254731	1909	1909	1909	1909	0
427	20240523	135900	39254731	1909	1909	1909	1909	0
428	20240523	135800	39254731	1909	1909	1909	1909	0
429	20240523	135700	39254731	1909	1909	1909	1909	0
430	20240523	135600	39254731	1909	1909	1909	1909	0
431	20240523	135500	39254731	1909	1909	1909	1909	0
432	20240523	135400	39254731	1909	1909	1909	1909	0
433	20240523	135300	39254731	1909	1909	1909	1909	0
434	20240523	135200	39254731	1909	1900	1912	1900	1132
435	20240523	135100	37098287	1900	1900	1900	1900	0
436	20240523	135000	37098287	1900	1900	1900	1900	0
437	20240523	134900	37098287	1900	1900	1900	1900	0
438	20240523	134800	37098287	1900	1900	1900	1900	0
439	20240523	134700	37098287	1900	1900	1900	1900	0
440	20240523	134600	37098287	1900	1900	1900	1900	0
441	20240523	134500	37098287	1900	1900	1900	1900	2
442	20240523	134400	37094487	1900	1900	1900	1900	0
443	20240523	134300	37094487	1900	1900	1900	1900	0
444	20240523	134200	37094487	1900	1903	1903	1900	998
445	20240523	134100	35198094	1901	1901	1901	1901	0
446	20240523	134000	35198094	1901	1901	1901	1901	0
447	20240523	133900	35198094	1901	1901	1901	1901	0
448	20240523	133800	35198094	1901	1901	1901	1901	0
449	20240523	133700	35198094	1901	1901	1901	1901	0
450	20240523	133600	35198094	1901	1901	1901	1901	0
451	20240523	133500	35198094	1901	1901	1901	1901	0
452	20240523	133400	35198094	1901	1901	1901	1901	0
453	20240523	133300	35198094	1901	1901	1901	1901	0
454	20240523	133200	35198094	1901	1901	1901	1901	0
455	20240523	133100	35198094	1901	1901	1901	1901	0
456	20240523	133000	35198094	1901	1901	1901	1901	0
457	20240523	132900	35198094	1901	1901	1901	1901	0
458	20240523	132800	35198094	1901	1901	1901	1901	0
459	20240523	132700	35198094	1901	1901	1901	1901	0
460	20240523	132600	35198094	1901	1901	1901	1901	0
461	20240523	132500	35198094	1901	1901	1901	1901	0
462	20240523	132400	35198094	1901	1901	1901	1901	0
463	20240523	132300	35198094	1901	1901	1901	1901	0
464	20240523	132200	35198094	1901	1901	1901	1901	0
465	20240523	132100	35198094	1901	1901	1901	1901	0
466	20240523	132000	35198094	1901	1901	1901	1901	0
467	20240523	131900	35198094	1901	1901	1901	1901	353
468	20240523	131800	34527041	1915	1915	1915	1915	0
469	20240523	131700	34527041	1915	1915	1915	1915	0
470	20240523	131600	34527041	1915	1915	1915	1915	0
471	20240523	131500	34527041	1915	1915	1915	1915	0
472	20240523	131400	34527041	1915	1915	1915	1915	0
473	20240523	131300	34527041	1915	1915	1915	1915	0
474	20240523	131200	34527041	1915	1915	1915	1915	0
475	20240523	131100	34527041	1915	1915	1915	1915	0
476	20240523	131000	34527041	1915	1915	1915	1915	0
477	20240523	130900	34527041	1915	1915	1915	1915	0
478	20240523	130800	34527041	1915	1915	1915	1915	0
479	20240523	130700	34527041	1915	1915	1915	1915	0
480	20240523	130600	34527041	1915	1915	1915	1915	60
481	20240523	130500	34412141	1901	1901	1901	1901	0
482	20240523	130400	34412141	1901	1901	1901	1901	0
483	20240523	130300	34412141	1901	1901	1901	1901	0
484	20240523	130200	34412141	1901	1901	1901	1901	0
485	20240523	130100	34412141	1901	1901	1901	1901	0
486	20240523	130000	34412141	1901	1901	1901	1901	0
487	20240523	125900	34412141	1901	1901	1901	1901	0
488	20240523	125800	34412141	1901	1901	1901	1901	0
489	20240523	125700	34412141	1901	1901	1901	1901	0
490	20240523	125600	34412141	1901	1901	1901	1901	0
491	20240523	125500	34412141	1901	1901	1901	1901	0
492	20240523	125400	34412141	1901	1901	1901	1901	0
493	20240523	125300	34412141	1901	1901	1901	1901	0
494	20240523	125200	34412141	1901	1901	1901	1901	0
495	20240523	125100	34412141	1901	1901	1901	1901	0
496	20240523	125000	34412141	1901	1901	1901	1901	0
497	20240523	124900	34412141	1901	1901	1901	1901	0
498	20240523	124800	34412141	1901	1901	1901	1901	0
499	20240523	124700	34412141	1901	1901	1901	1901	0
500	20240523	124600	34412141	1901	1901	1901	1901	0
501	20240523	124500	34412141	1901	1901	1901	1901	1
502	20240523	124400	34410240	1915	1915	1915	1915	0
503	20240523	124300	34410240	1915	1915	1915	1915	1
504	20240523	124200	34408325	1900	1900	1900	1900	0
505	20240523	124100	34408325	1900	1900	1900	1900	0
506	20240523	124000	34408325	1900	1900	1900	1900	0
507	20240523	123900	34408325	1900	1900	1900	1900	0
508	20240523	123800	34408325	1900	1900	1900	1900	0
509	20240523	123700	34408325	1900	1910	1910	1900	303
510	20240523	123600	33831991	1915	1915	1915	1915	0
511	20240523	123500	33831991	1915	1915	1915	1915	0
512	20240523	123400	33831991	1915	1915	1915	1915	27
513	20240523	123300	33780286	1915	1915	1915	1915	0
514	20240523	123200	33780286	1915	1915	1915	1915	1
515	20240523	123100	33778371	1902	1902	1902	1902	0
516	20240523	123000	33778371	1902	1902	1902	1902	56
517	20240523	122900	33671859	1900	1907	1907	1900	1798
518	20240523	122800	30253091	1905	1905	1905	1905	0
519	20240523	122700	30253091	1905	1905	1905	1905	0
520	20240523	122600	30253091	1905	1905	1905	1905	0
521	20240523	122500	30253091	1905	1905	1905	1905	0
522	20240523	122400	30253091	1905	1905	1905	1905	0
523	20240523	122300	30253091	1905	1905	1905	1905	0
524	20240523	122200	30253091	1905	1905	1905	1905	0
525	20240523	122100	30253091	1905	1905	1905	1905	0
526	20240523	122000	30253091	1905	1905	1905	1905	0
527	20240523	121900	30253091	1905	1905	1905	1905	0
528	20240523	121800	30253091	1905	1905	1905	1905	0
529	20240523	121700	30253091	1905	1905	1905	1905	0
530	20240523	121600	30253091	1905	1905	1905	1905	0
531	20240523	121500	30253091	1905	1905	1905	1905	0
532	20240523	121400	30253091	1905	1905	1905	1905	0
533	20240523	121300	30253091	1905	1905	1905	1905	0
534	20240523	121200	30253091	1905	1905	1905	1905	0
535	20240523	121100	30253091	1905	1905	1905	1905	0
536	20240523	121000	30253091	1905	1905	1905	1905	0
537	20240523	120900	30253091	1905	1905	1905	1905	0
538	20240523	120800	30253091	1905	1905	1905	1905	0
539	20240523	120700	30253091	1905	1905	1905	1905	0
540	20240523	120600	30253091	1905	1905	1905	1905	0
541	20240523	120500	30253091	1905	1905	1905	1905	0
542	20240523	120400	30253091	1905	1905	1905	1905	0
543	20240523	120300	30253091	1905	1905	1905	1905	0
544	20240523	120200	30253091	1905	1905	1905	1905	0
545	20240523	120100	30253091	1905	1905	1905	1905	0
546	20240523	120000	30253091	1905	1905	1905	1905	0
547	20240523	115900	30253091	1905	1905	1905	1905	0
548	20240523	115800	30253091	1905	1905	1905	1905	0
549	20240523	115700	30253091	1905	1905	1905	1905	0
550	20240523	115600	30253091	1905	1905	1905	1905	0
551	20240523	115500	30253091	1905	1905	1905	1905	0
552	20240523	115400	30253091	1905	1905	1905	1905	0
553	20240523	115300	30253091	1905	1905	1905	1905	0
554	20240523	115200	30253091	1905	1905	1905	1905	0
555	20240523	115100	30253091	1905	1905	1905	1905	0
556	20240523	115000	30253091	1905	1905	1905	1905	0
557	20240523	114900	30253091	1905	1905	1905	1905	0
558	20240523	114800	30253091	1905	1905	1905	1905	0
559	20240523	114700	30253091	1905	1905	1905	1905	0
560	20240523	114600	30253091	1905	1905	1905	1905	0
561	20240523	114500	30253091	1905	1905	1905	1905	0
562	20240523	114400	30253091	1905	1905	1905	1905	0
563	20240523	114300	30253091	1905	1905	1905	1905	0
564	20240523	114200	30253091	1905	1905	1905	1905	1
565	20240523	114100	30251186	1930	1919	1930	1919	3000
566	20240523	114000	24470452	1919	1919	1919	1919	0
567	20240523	113900	24470452	1919	1919	1919	1919	0
568	20240523	113800	24470452	1919	1919	1919	1919	3
569	20240523	113700	24464695	1900	1900	1900	1900	0
570	20240523	113600	24464695	1900	1900	1900	1900	0
571	20240523	113500	24464695	1900	1900	1900	1900	0
572	20240523	113400	24464695	1900	1900	1900	1900	0
573	20240523	113300	24464695	1900	1900	1900	1900	0
574	20240523	113200	24464695	1900	1900	1900	1900	0
575	20240523	113100	24464695	1900	1900	1900	1900	0
576	20240523	113000	24464695	1900	1900	1900	1900	0
577	20240523	112900	24464695	1900	1900	1900	1900	0
578	20240523	112800	24464695	1900	1900	1900	1900	0
579	20240523	112700	24464695	1900	1900	1900	1900	0
580	20240523	112600	24464695	1900	1900	1900	1900	0
581	20240523	112500	24464695	1900	1900	1900	1900	0
582	20240523	112400	24464695	1900	1900	1900	1900	0
583	20240523	112300	24464695	1900	1900	1900	1900	0
584	20240523	112200	24464695	1900	1900	1900	1900	0
585	20240523	112100	24464695	1900	1900	1900	1900	0
586	20240523	112000	24464695	1900	1900	1900	1900	0
587	20240523	111900	24464695	1900	1900	1900	1900	0
588	20240523	111800	24464695	1900	1900	1900	1900	0
589	20240523	111700	24464695	1900	1900	1900	1900	0
590	20240523	111600	24464695	1900	1910	1910	1900	3
591	20240523	111500	24458985	1920	1920	1920	1920	0
592	20240523	111400	24458985	1920	1920	1920	1920	0
593	20240523	111300	24458985	1920	1920	1920	1920	0
594	20240523	111200	24458985	1920	1920	1920	1920	0
595	20240523	111100	24458985	1920	1920	1920	1920	0
596	20240523	111000	24458985	1920	1920	1920	1920	0
597	20240523	110900	24458985	1920	1920	1920	1920	0
598	20240523	110800	24458985	1920	1920	1920	1920	0
599	20240523	110700	24458985	1920	1920	1920	1920	0
600	20240523	110600	24458985	1920	1920	1920	1920	0
601	20240523	110500	24458985	1920	1920	1920	1920	0
602	20240523	110400	24458985	1920	1920	1920	1920	0
603	20240523	110300	24458985	1920	1920	1920	1920	0
604	20240523	110200	24458985	1920	1920	1920	1920	0
605	20240523	110100	24458985	1920	1899	1920	1899	1027
606	20240523	110000	22493422	1897	1893	1897	1893	501
607	20240523	105900	21543694	1882	1882	1882	1882	0
608	20240523	105800	21543694	1882	1882	1882	1882	0
609	20240523	105700	21543694	1882	1892	1892	1882	4000
610	20240523	105600	13986286	1892	1893	1893	1892	102
611	20240523	105500	13793300	1894	1894	1894	1894	0
612	20240523	105400	13793300	1894	1894	1894	1894	353
613	20240523	105300	13124718	1895	1895	1895	1895	0
614	20240523	105200	13124718	1895	1895	1895	1895	0
615	20240523	105100	13124718	1895	1895	1895	1895	0
616	20240523	105000	13124718	1895	1895	1895	1895	0
617	20240523	104900	13124718	1895	1895	1895	1895	0
618	20240523	104800	13124718	1895	1895	1895	1895	0
619	20240523	104700	13124718	1895	1895	1895	1895	0
620	20240523	104600	13124718	1895	1895	1895	1895	0
621	20240523	104500	13124718	1895	1895	1895	1895	0
622	20240523	104400	13124718	1895	1895	1895	1895	0
623	20240523	104300	13124718	1895	1895	1895	1895	0
624	20240523	104200	13124718	1895	1895	1895	1895	117
625	20240523	104100	12903003	1896	1896	1896	1896	0
626	20240523	104000	12903003	1896	1896	1896	1896	0
627	20240523	103900	12903003	1896	1896	1896	1896	202
628	20240523	103800	12520011	1897	1897	1897	1897	0
629	20240523	103700	12520011	1897	1897	1897	1897	4
630	20240523	103600	12512423	1897	1897	1897	1897	0
631	20240523	103500	12512423	1897	1897	1897	1897	0
632	20240523	103400	12512423	1897	1897	1897	1897	236
633	20240523	103300	12064731	1897	1897	1897	1897	256
634	20240523	103200	11579099	1897	1897	1897	1897	0
635	20240523	103100	11579099	1897	1897	1897	1897	11
636	20240523	103000	11558232	1896	1896	1896	1896	0
637	20240523	102900	11558232	1896	1896	1896	1896	0
638	20240523	102800	11558232	1896	1896	1896	1896	0
639	20240523	102700	11558232	1896	1896	1896	1896	0
640	20240523	102600	11558232	1896	1896	1896	1896	0
641	20240523	102500	11558232	1896	1896	1896	1896	0
642	20240523	102400	11558232	1896	1896	1896	1896	0
643	20240523	102300	11558232	1896	1896	1896	1896	1
644	20240523	102200	11556336	1896	1896	1896	1896	1
645	20240523	102100	11554440	1896	1896	1896	1896	0
646	20240523	102000	11554440	1896	1896	1896	1896	14
647	20240523	101900	11527896	1896	1896	1896	1896	62
648	20240523	101800	11410344	1902	1902	1902	1902	0
649	20240523	101700	11410344	1902	1902	1902	1902	1
650	20240523	101600	11408442	1895	1895	1895	1895	0
651	20240523	101500	11408442	1895	1895	1895	1895	0
652	20240523	101400	11408442	1895	1895	1895	1895	0
653	20240523	101300	11408442	1895	1895	1895	1895	0
654	20240523	101200	11408442	1895	1895	1895	1895	31
655	20240523	101100	11349697	1910	1910	1910	1910	0
656	20240523	101000	11349697	1910	1910	1910	1910	0
657	20240523	100900	11349697	1910	1910	1910	1910	5
658	20240523	100800	11340147	1910	1910	1910	1910	2
659	20240523	100700	11336327	1910	1910	1910	1910	0
660	20240523	100600	11336327	1910	1910	1910	1910	0
661	20240523	100500	11336327	1910	1911	1911	1910	154
662	20240523	100400	11042047	1915	1915	1915	1915	0
663	20240523	100300	11042047	1915	1915	1915	1915	0
664	20240523	100200	11042047	1915	1915	1915	1915	0
665	20240523	100100	11042047	1915	1915	1915	1915	0
666	20240523	100000	11042047	1915	1915	1915	1915	0
667	20240523	095900	11042047	1915	1915	1915	1915	0
668	20240523	095800	11042047	1915	1915	1915	1915	0
669	20240523	095700	11042047	1915	1915	1915	1915	0
670	20240523	095600	11042047	1915	1915	1915	1915	2
671	20240523	095500	11038217	1915	1915	1915	1915	0
672	20240523	095400	11038217	1915	1915	1915	1915	0
673	20240523	095300	11038217	1915	1913	1915	1912	63
674	20240523	095200	10917696	1913	1913	1913	1913	0
675	20240523	095100	10917696	1913	1913	1913	1913	1
676	20240523	095000	10915783	1913	1913	1913	1913	0
677	20240523	094900	10915783	1913	1913	1913	1913	0
678	20240523	094800	10915783	1913	1915	1915	1913	80
679	20240523	094700	10762663	1915	1915	1915	1915	0
680	20240523	094600	10762663	1915	1915	1915	1915	1
681	20240523	094500	10760748	1894	1901	1901	1894	403
682	20240523	094400	9996662	1896	1896	1896	1896	0
683	20240523	094300	9996662	1896	1896	1896	1896	0
684	20240523	094200	9996662	1896	1896	1896	1896	0
685	20240523	094100	9996662	1896	1896	1896	1896	0
686	20240523	094000	9996662	1896	1896	1896	1896	0
687	20240523	093900	9996662	1896	1896	1896	1896	0
688	20240523	093800	9996662	1896	1896	1896	1896	0
689	20240523	093700	9996662	1896	1896	1896	1896	0
690	20240523	093600	9996662	1896	1896	1896	1896	0
691	20240523	093500	9996662	1896	1896	1896	1896	110
692	20240523	093400	9788102	1939	1939	1939	1939	0
693	20240523	093300	9788102	1939	1939	1939	1939	0
694	20240523	093200	9788102	1939	1939	1939	1939	0
695	20240523	093100	9788102	1939	1939	1939	1939	0
696	20240523	093000	9788102	1939	1939	1939	1939	0
697	20240523	092900	9788102	1939	1939	1939	1939	0
698	20240523	092800	9788102	1939	1939	1939	1939	0
699	20240523	092700	9788102	1939	1939	1939	1939	0
700	20240523	092600	9788102	1939	1936	1939	1936	81
701	20240523	092500	9631073	1937	1928	1939	1928	211
702	20240523	092400	9222963	1921	1881	1921	1881	1040
703	20240523	092300	7233581	1882	1900	1902	1882	695
704	20240523	092200	5916900	1901	1918	1918	1901	568
705	20240523	092100	4834269	1916	1918	1918	1916	11
706	20240523	092000	4813182	1921	1921	1921	1921	8
707	20240523	091900	4797814	1920	1920	1920	1920	15
708	20240523	091800	4769014	1921	1923	1923	1921	359
709	20240523	091700	4079368	1923	1926	1926	1923	100
710	20240523	091600	3886995	1926	1930	1930	1926	559
711	20240523	091500	2808582	1931	1938	1938	1931	889
712	20240523	091400	1091518	1939	1939	1939	1939	0
713	20240523	091300	1091518	1939	1939	1939	1939	0
714	20240523	091200	1091518	1939	1939	1939	1939	0
715	20240523	091100	1091518	1939	1939	1939	1939	0
716	20240523	091000	1091518	1939	1939	1939	1939	0
717	20240523	090900	1091518	1939	1939	1939	1939	0
718	20240523	090800	1091518	1939	1939	1939	1939	1
719	20240523	090700	1089579	1939	1936	1939	1932	31
720	20240523	090600	1029595	1937	1938	1938	1937	17
721	20240523	090500	996654	1939	1939	1939	1939	0
722	20240523	090400	996654	1939	1939	1939	1939	0
723	20240523	090300	996654	1939	1939	1939	1939	229
724	20240523	090200	552623	1940	1940	1940	1940	0
725	20240523	090100	552623	1940	1940	1940	1940	0
726	20240523	090000	552623	1940	1939	1940	1939	285