KissMeData/312610/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	211300	57662291	1889	1889	1889	1889	17
3	20240528	211200	57662291	1889	1889	1889	1889	0
4	20240528	211100	57662291	1889	1889	1889	1889	0
5	20240528	211000	57662291	1889	1889	1889	1889	0
6	20240528	210900	57662291	1889	1889	1889	1889	0
7	20240528	210800	57662291	1889	1889	1889	1889	0
8	20240528	210700	57662291	1889	1889	1889	1889	0
9	20240528	210600	57662291	1889	1889	1889	1889	0
10	20240528	210500	57662291	1889	1889	1889	1889	0
11	20240528	210400	57662291	1889	1889	1889	1889	0
12	20240528	210300	57662291	1889	1889	1889	1889	0
13	20240528	210200	57662291	1889	1889	1889	1889	0
14	20240528	210100	57662291	1889	1889	1889	1889	0
15	20240528	210000	57662291	1889	1889	1889	1889	0
16	20240528	205900	57662291	1889	1889	1889	1889	0
17	20240528	205800	57662291	1889	1889	1889	1889	0
18	20240528	205700	57662291	1889	1889	1889	1889	0
19	20240528	205600	57662291	1889	1889	1889	1889	0
20	20240528	205500	57662291	1889	1889	1889	1889	0
21	20240528	205400	57662291	1889	1889	1889	1889	0
22	20240528	205300	57662291	1889	1889	1889	1889	0
23	20240528	205200	57662291	1889	1889	1889	1889	0
24	20240528	205100	57662291	1889	1889	1889	1889	0
25	20240528	205000	57662291	1889	1889	1889	1889	0
26	20240528	204900	57662291	1889	1889	1889	1889	0
27	20240528	204800	57662291	1889	1889	1889	1889	0
28	20240528	204700	57662291	1889	1889	1889	1889	0
29	20240528	204600	57662291	1889	1889	1889	1889	0
30	20240528	204500	57662291	1889	1889	1889	1889	0
31	20240528	204400	57662291	1889	1889	1889	1889	0
32	20240528	204300	57662291	1889	1889	1889	1889	17
33	20240528	204200	57662291	1889	1889	1889	1889	0
34	20240528	204100	57662291	1889	1889	1889	1889	0
35	20240528	204000	57662291	1889	1889	1889	1889	0
36	20240528	203900	57662291	1889	1889	1889	1889	0
37	20240528	203800	57662291	1889	1889	1889	1889	0
38	20240528	203700	57662291	1889	1889	1889	1889	0
39	20240528	203600	57662291	1889	1889	1889	1889	0
40	20240528	203500	57662291	1889	1889	1889	1889	0
41	20240528	203400	57662291	1889	1889	1889	1889	0
42	20240528	203300	57662291	1889	1889	1889	1889	0
43	20240528	203200	57662291	1889	1889	1889	1889	0
44	20240528	203100	57662291	1889	1889	1889	1889	0
45	20240528	203000	57662291	1889	1889	1889	1889	0
46	20240528	202900	57662291	1889	1889	1889	1889	0
47	20240528	202800	57662291	1889	1889	1889	1889	0
48	20240528	202700	57662291	1889	1889	1889	1889	0
49	20240528	202600	57662291	1889	1889	1889	1889	0
50	20240528	202500	57662291	1889	1889	1889	1889	0
51	20240528	202400	57662291	1889	1889	1889	1889	0
52	20240528	202300	57662291	1889	1889	1889	1889	0
53	20240528	202200	57662291	1889	1889	1889	1889	0
54	20240528	202100	57662291	1889	1889	1889	1889	0
55	20240528	202000	57662291	1889	1889	1889	1889	0
56	20240528	201900	57662291	1889	1889	1889	1889	0
57	20240528	201800	57662291	1889	1889	1889	1889	0
58	20240528	201700	57662291	1889	1889	1889	1889	0
59	20240528	201600	57662291	1889	1889	1889	1889	0
60	20240528	201500	57662291	1889	1889	1889	1889	0
61	20240528	201400	57662291	1889	1889	1889	1889	0
62	20240528	201300	57662291	1889	1889	1889	1889	17
63	20240528	201200	57662291	1889	1889	1889	1889	0
64	20240528	201100	57662291	1889	1889	1889	1889	0
65	20240528	201000	57662291	1889	1889	1889	1889	0
66	20240528	200900	57662291	1889	1889	1889	1889	0
67	20240528	200800	57662291	1889	1889	1889	1889	0
68	20240528	200700	57662291	1889	1889	1889	1889	0
69	20240528	200600	57662291	1889	1889	1889	1889	0
70	20240528	200500	57662291	1889	1889	1889	1889	0
71	20240528	200400	57662291	1889	1889	1889	1889	0
72	20240528	200300	57662291	1889	1889	1889	1889	0
73	20240528	200200	57662291	1889	1889	1889	1889	0
74	20240528	200100	57662291	1889	1889	1889	1889	0
75	20240528	200000	57662291	1889	1889	1889	1889	0
76	20240528	195900	57662291	1889	1889	1889	1889	0
77	20240528	195800	57662291	1889	1889	1889	1889	0
78	20240528	195700	57662291	1889	1889	1889	1889	0
79	20240528	195600	57662291	1889	1889	1889	1889	0
80	20240528	195500	57662291	1889	1889	1889	1889	0
81	20240528	195400	57662291	1889	1889	1889	1889	0
82	20240528	195300	57662291	1889	1889	1889	1889	0
83	20240528	195200	57662291	1889	1889	1889	1889	0
84	20240528	195100	57662291	1889	1889	1889	1889	0
85	20240528	195000	57662291	1889	1889	1889	1889	0
86	20240528	194900	57662291	1889	1889	1889	1889	0
87	20240528	194800	57662291	1889	1889	1889	1889	0
88	20240528	194700	57662291	1889	1889	1889	1889	0
89	20240528	194600	57662291	1889	1889	1889	1889	0
90	20240528	194500	57662291	1889	1889	1889	1889	0
91	20240528	194400	57662291	1889	1889	1889	1889	0
92	20240528	194300	57662291	1889	1889	1889	1889	17
93	20240528	194200	57662291	1889	1889	1889	1889	0
94	20240528	194100	57662291	1889	1889	1889	1889	0
95	20240528	194000	57662291	1889	1889	1889	1889	0
96	20240528	193900	57662291	1889	1889	1889	1889	0
97	20240528	193800	57662291	1889	1889	1889	1889	0
98	20240528	193700	57662291	1889	1889	1889	1889	0
99	20240528	193600	57662291	1889	1889	1889	1889	0
100	20240528	193500	57662291	1889	1889	1889	1889	0
101	20240528	193400	57662291	1889	1889	1889	1889	0
102	20240528	193300	57662291	1889	1889	1889	1889	0
103	20240528	193200	57662291	1889	1889	1889	1889	0
104	20240528	193100	57662291	1889	1889	1889	1889	0
105	20240528	193000	57662291	1889	1889	1889	1889	0
106	20240528	192900	57662291	1889	1889	1889	1889	0
107	20240528	192800	57662291	1889	1889	1889	1889	0
108	20240528	192700	57662291	1889	1889	1889	1889	0
109	20240528	192600	57662291	1889	1889	1889	1889	0
110	20240528	192500	57662291	1889	1889	1889	1889	0
111	20240528	192400	57662291	1889	1889	1889	1889	0
112	20240528	192300	57662291	1889	1889	1889	1889	0
113	20240528	192200	57662291	1889	1889	1889	1889	0
114	20240528	192100	57662291	1889	1889	1889	1889	0
115	20240528	192000	57662291	1889	1889	1889	1889	0
116	20240528	191900	57662291	1889	1889	1889	1889	0
117	20240528	191800	57662291	1889	1889	1889	1889	0
118	20240528	191700	57662291	1889	1889	1889	1889	0
119	20240528	191600	57662291	1889	1889	1889	1889	0
120	20240528	191500	57662291	1889	1889	1889	1889	0
121	20240528	191400	57662291	1889	1889	1889	1889	0
122	20240528	191300	57662291	1889	1889	1889	1889	17
123	20240528	191200	57662291	1889	1889	1889	1889	0
124	20240528	191100	57662291	1889	1889	1889	1889	0
125	20240528	191000	57662291	1889	1889	1889	1889	0
126	20240528	190900	57662291	1889	1889	1889	1889	0
127	20240528	190800	57662291	1889	1889	1889	1889	0
128	20240528	190700	57662291	1889	1889	1889	1889	0
129	20240528	190600	57662291	1889	1889	1889	1889	0
130	20240528	190500	57662291	1889	1889	1889	1889	0
131	20240528	190400	57662291	1889	1889	1889	1889	0
132	20240528	190300	57662291	1889	1889	1889	1889	0
133	20240528	190200	57662291	1889	1889	1889	1889	0
134	20240528	190100	57662291	1889	1889	1889	1889	0
135	20240528	190000	57662291	1889	1889	1889	1889	0
136	20240528	185900	57662291	1889	1889	1889	1889	0
137	20240528	185800	57662291	1889	1889	1889	1889	0
138	20240528	185700	57662291	1889	1889	1889	1889	0
139	20240528	185600	57662291	1889	1889	1889	1889	0
140	20240528	185500	57662291	1889	1889	1889	1889	0
141	20240528	185400	57662291	1889	1889	1889	1889	0
142	20240528	185300	57662291	1889	1889	1889	1889	0
143	20240528	185200	57662291	1889	1889	1889	1889	0
144	20240528	185100	57662291	1889	1889	1889	1889	0
145	20240528	185000	57662291	1889	1889	1889	1889	0
146	20240528	184900	57662291	1889	1889	1889	1889	0
147	20240528	184800	57662291	1889	1889	1889	1889	0
148	20240528	184700	57662291	1889	1889	1889	1889	0
149	20240528	184600	57662291	1889	1889	1889	1889	0
150	20240528	184500	57662291	1889	1889	1889	1889	0
151	20240528	184400	57662291	1889	1889	1889	1889	0
152	20240528	184300	57662291	1889	1889	1889	1889	17
153	20240528	184200	57662291	1889	1889	1889	1889	0
154	20240528	184100	57662291	1889	1889	1889	1889	0
155	20240528	184000	57662291	1889	1889	1889	1889	0
156	20240528	183900	57662291	1889	1889	1889	1889	0
157	20240528	183800	57662291	1889	1889	1889	1889	0
158	20240528	183700	57662291	1889	1889	1889	1889	0
159	20240528	183600	57662291	1889	1889	1889	1889	0
160	20240528	183500	57662291	1889	1889	1889	1889	0
161	20240528	183400	57662291	1889	1889	1889	1889	0
162	20240528	183300	57662291	1889	1889	1889	1889	0
163	20240528	183200	57662291	1889	1889	1889	1889	0
164	20240528	183100	57662291	1889	1889	1889	1889	0
165	20240528	183000	57662291	1889	1889	1889	1889	0
166	20240528	182900	57662291	1889	1889	1889	1889	0
167	20240528	182800	57662291	1889	1889	1889	1889	0
168	20240528	182700	57662291	1889	1889	1889	1889	0
169	20240528	182600	57662291	1889	1889	1889	1889	0
170	20240528	182500	57662291	1889	1889	1889	1889	0
171	20240528	182400	57662291	1889	1889	1889	1889	0
172	20240528	182300	57662291	1889	1889	1889	1889	0
173	20240528	182200	57662291	1889	1889	1889	1889	0
174	20240528	182100	57662291	1889	1889	1889	1889	0
175	20240528	182000	57662291	1889	1889	1889	1889	0
176	20240528	181900	57662291	1889	1889	1889	1889	0
177	20240528	181800	57662291	1889	1889	1889	1889	0
178	20240528	181700	57662291	1889	1889	1889	1889	0
179	20240528	181600	57662291	1889	1889	1889	1889	0
180	20240528	181500	57662291	1889	1889	1889	1889	0
181	20240528	181400	57662291	1889	1889	1889	1889	0
182	20240528	181300	57662291	1889	1889	1889	1889	17
183	20240528	181200	57662291	1889	1889	1889	1889	0
184	20240528	181100	57662291	1889	1889	1889	1889	0
185	20240528	181000	57662291	1889	1889	1889	1889	0
186	20240528	180900	57662291	1889	1889	1889	1889	0
187	20240528	180800	57662291	1889	1889	1889	1889	0
188	20240528	180700	57662291	1889	1889	1889	1889	0
189	20240528	180600	57662291	1889	1889	1889	1889	0
190	20240528	180500	57662291	1889	1889	1889	1889	0
191	20240528	180400	57662291	1889	1889	1889	1889	0
192	20240528	180300	57662291	1889	1889	1889	1889	0
193	20240528	180200	57662291	1889	1889	1889	1889	0
194	20240528	180100	57662291	1889	1889	1889	1889	0
195	20240528	180000	57662291	1889	1889	1889	1889	0
196	20240528	175900	57662291	1889	1889	1889	1889	0
197	20240528	175800	57662291	1889	1889	1889	1889	0
198	20240528	175700	57662291	1889	1889	1889	1889	0
199	20240528	175600	57662291	1889	1889	1889	1889	0
200	20240528	175500	57662291	1889	1889	1889	1889	0
201	20240528	175400	57662291	1889	1889	1889	1889	0
202	20240528	175300	57662291	1889	1889	1889	1889	0
203	20240528	175200	57662291	1889	1889	1889	1889	0
204	20240528	175100	57662291	1889	1889	1889	1889	0
205	20240528	175000	57662291	1889	1889	1889	1889	0
206	20240528	174900	57662291	1889	1889	1889	1889	0
207	20240528	174800	57662291	1889	1889	1889	1889	0
208	20240528	174700	57662291	1889	1889	1889	1889	0
209	20240528	174600	57662291	1889	1889	1889	1889	0
210	20240528	174500	57662291	1889	1889	1889	1889	0
211	20240528	174400	57662291	1889	1889	1889	1889	0
212	20240528	174300	57662291	1889	1889	1889	1889	17
213	20240528	174200	57662291	1889	1889	1889	1889	0
214	20240528	174100	57662291	1889	1889	1889	1889	0
215	20240528	174000	57662291	1889	1889	1889	1889	0
216	20240528	173900	57662291	1889	1889	1889	1889	0
217	20240528	173800	57662291	1889	1889	1889	1889	0
218	20240528	173700	57662291	1889	1889	1889	1889	0
219	20240528	173600	57662291	1889	1889	1889	1889	0
220	20240528	173500	57662291	1889	1889	1889	1889	0
221	20240528	173400	57662291	1889	1889	1889	1889	0
222	20240528	173300	57662291	1889	1889	1889	1889	0
223	20240528	173200	57662291	1889	1889	1889	1889	0
224	20240528	173100	57662291	1889	1889	1889	1889	0
225	20240528	173000	57662291	1889	1889	1889	1889	0
226	20240528	172900	57662291	1889	1889	1889	1889	0
227	20240528	172800	57662291	1889	1889	1889	1889	0
228	20240528	172700	57662291	1889	1889	1889	1889	0
229	20240528	172600	57662291	1889	1889	1889	1889	0
230	20240528	172500	57662291	1889	1889	1889	1889	0
231	20240528	172400	57662291	1889	1889	1889	1889	0
232	20240528	172300	57662291	1889	1889	1889	1889	0
233	20240528	172200	57662291	1889	1889	1889	1889	0
234	20240528	172100	57662291	1889	1889	1889	1889	0
235	20240528	172000	57662291	1889	1889	1889	1889	0
236	20240528	171900	57662291	1889	1889	1889	1889	0
237	20240528	171800	57662291	1889	1889	1889	1889	0
238	20240528	171700	57662291	1889	1889	1889	1889	0
239	20240528	171600	57662291	1889	1889	1889	1889	0
240	20240528	171500	57662291	1889	1889	1889	1889	0
241	20240528	171400	57662291	1889	1889	1889	1889	0
242	20240528	171300	57662291	1889	1889	1889	1889	17
243	20240528	171200	57662291	1889	1889	1889	1889	0
244	20240528	171100	57662291	1889	1889	1889	1889	0
245	20240528	171000	57662291	1889	1889	1889	1889	0
246	20240528	170900	57662291	1889	1889	1889	1889	0
247	20240528	170800	57662291	1889	1889	1889	1889	0
248	20240528	170700	57662291	1889	1889	1889	1889	0
249	20240528	170600	57662291	1889	1889	1889	1889	0
250	20240528	170500	57662291	1889	1889	1889	1889	0
251	20240528	170400	57662291	1889	1889	1889	1889	0
252	20240528	170300	57662291	1889	1889	1889	1889	0
253	20240528	170200	57662291	1889	1889	1889	1889	0
254	20240528	170100	57662291	1889	1889	1889	1889	0
255	20240528	170000	57662291	1889	1889	1889	1889	0
256	20240528	165900	57662291	1889	1889	1889	1889	0
257	20240528	165800	57662291	1889	1889	1889	1889	0
258	20240528	165700	57662291	1889	1889	1889	1889	0
259	20240528	165600	57662291	1889	1889	1889	1889	0
260	20240528	165500	57662291	1889	1889	1889	1889	0
261	20240528	165400	57662291	1889	1889	1889	1889	0
262	20240528	165300	57662291	1889	1889	1889	1889	0
263	20240528	165200	57662291	1889	1889	1889	1889	0
264	20240528	165100	57662291	1889	1889	1889	1889	0
265	20240528	165000	57662291	1889	1889	1889	1889	0
266	20240528	164900	57662291	1889	1889	1889	1889	0
267	20240528	164800	57662291	1889	1889	1889	1889	0
268	20240528	164700	57662291	1889	1889	1889	1889	0
269	20240528	164600	57662291	1889	1889	1889	1889	0
270	20240528	164500	57662291	1889	1889	1889	1889	0
271	20240528	164400	57662291	1889	1889	1889	1889	0
272	20240528	164300	57662291	1889	1889	1889	1889	17
273	20240528	164200	57662291	1889	1889	1889	1889	0
274	20240528	164100	57662291	1889	1889	1889	1889	0
275	20240528	164000	57662291	1889	1889	1889	1889	0
276	20240528	163900	57662291	1889	1889	1889	1889	0
277	20240528	163800	57662291	1889	1889	1889	1889	0
278	20240528	163700	57662291	1889	1889	1889	1889	0
279	20240528	163600	57662291	1889	1889	1889	1889	0
280	20240528	163500	57662291	1889	1889	1889	1889	0
281	20240528	163400	57662291	1889	1889	1889	1889	0
282	20240528	163300	57662291	1889	1889	1889	1889	0
283	20240528	163200	57662291	1889	1889	1889	1889	0
284	20240528	163100	57662291	1889	1889	1889	1889	0
285	20240528	163000	57662291	1889	1889	1889	1889	0
286	20240528	162900	57662291	1889	1889	1889	1889	0
287	20240528	162800	57662291	1889	1889	1889	1889	0
288	20240528	162700	57662291	1889	1889	1889	1889	0
289	20240528	162600	57662291	1889	1889	1889	1889	0
290	20240528	162500	57662291	1889	1889	1889	1889	0
291	20240528	162400	57662291	1889	1889	1889	1889	0
292	20240528	162300	57662291	1889	1889	1889	1889	0
293	20240528	162200	57662291	1889	1889	1889	1889	0
294	20240528	162100	57662291	1889	1889	1889	1889	0
295	20240528	162000	57662291	1889	1889	1889	1889	0
296	20240528	161900	57662291	1889	1889	1889	1889	0
297	20240528	161800	57662291	1889	1889	1889	1889	0
298	20240528	161700	57662291	1889	1889	1889	1889	0
299	20240528	161600	57662291	1889	1889	1889	1889	0
300	20240528	161500	57662291	1889	1889	1889	1889	0
301	20240528	161400	57662291	1889	1889	1889	1889	0
302	20240528	161300	57662291	1889	1889	1889	1889	17
303	20240528	161200	57662291	1889	1889	1889	1889	0
304	20240528	161100	57662291	1889	1889	1889	1889	0
305	20240528	161000	57662291	1889	1889	1889	1889	0
306	20240528	160900	57662291	1889	1889	1889	1889	0
307	20240528	160800	57662291	1889	1889	1889	1889	0
308	20240528	160700	57662291	1889	1889	1889	1889	0
309	20240528	160600	57662291	1889	1889	1889	1889	0
310	20240528	160500	57662291	1889	1889	1889	1889	0
311	20240528	160400	57662291	1889	1889	1889	1889	0
312	20240528	160300	57662291	1889	1889	1889	1889	0
313	20240528	160200	57662291	1889	1889	1889	1889	0
314	20240528	160100	57662291	1889	1889	1889	1889	0
315	20240528	160000	57662291	1889	1889	1889	1889	0
316	20240528	155900	57662291	1889	1889	1889	1889	0
317	20240528	155800	57662291	1889	1889	1889	1889	0
318	20240528	155700	57662291	1889	1889	1889	1889	0
319	20240528	155600	57662291	1889	1889	1889	1889	0
320	20240528	155500	57662291	1889	1889	1889	1889	0
321	20240528	155400	57662291	1889	1889	1889	1889	0
322	20240528	155300	57662291	1889	1889	1889	1889	0
323	20240528	155200	57662291	1889	1889	1889	1889	0
324	20240528	155100	57662291	1889	1889	1889	1889	0
325	20240528	155000	57662291	1889	1889	1889	1889	0
326	20240528	154900	57662291	1889	1889	1889	1889	0
327	20240528	154800	57662291	1889	1889	1889	1889	0
328	20240528	154700	57662291	1889	1889	1889	1889	0
329	20240528	154600	57662291	1889	1889	1889	1889	0
330	20240528	154500	57662291	1889	1889	1889	1889	0
331	20240528	154400	57662291	1889	1889	1889	1889	0
332	20240528	154300	57662291	1889	1889	1889	1889	17
333	20240528	154200	57662291	1889	1889	1889	1889	0
334	20240528	154100	57662291	1889	1889	1889	1889	0
335	20240528	154000	57662291	1889	1889	1889	1889	0
336	20240528	153900	57662291	1889	1889	1889	1889	0
337	20240528	153800	57662291	1889	1889	1889	1889	0
338	20240528	153700	57662291	1889	1889	1889	1889	0
339	20240528	153600	57662291	1889	1889	1889	1889	0
340	20240528	153500	57662291	1889	1889	1889	1889	0
341	20240528	153400	57662291	1889	1889	1889	1889	0
342	20240528	153300	57662291	1889	1889	1889	1889	0
343	20240528	153200	57662291	1889	1889	1889	1889	0
344	20240528	153100	57662291	1889	1889	1889	1889	0
345	20240528	153000	57662291	1889	1889	1889	1889	17
346	20240528	152900	57630178	1907	1907	1907	1907	0
347	20240528	152800	57630178	1907	1907	1907	1907	0
348	20240528	152700	57630178	1907	1907	1907	1907	0
349	20240528	152600	57630178	1907	1907	1907	1907	0
350	20240528	152500	57630178	1907	1907	1907	1907	0
351	20240528	152400	57630178	1907	1907	1907	1907	0
352	20240528	152300	57630178	1907	1907	1907	1907	0
353	20240528	152200	57630178	1907	1907	1907	1907	0
354	20240528	152100	57630178	1907	1907	1907	1907	0
355	20240528	152000	57630178	1907	1907	1907	1907	0
356	20240528	151900	57630178	1907	1906	1907	1906	71
357	20240528	151800	57494785	1892	1892	1892	1892	0
358	20240528	151700	57494785	1892	1892	1892	1892	0
359	20240528	151600	57494785	1892	1892	1892	1892	0
360	20240528	151500	57494785	1892	1892	1892	1892	0
361	20240528	151400	57494785	1892	1892	1892	1892	0
362	20240528	151300	57494785	1892	1892	1892	1892	4
363	20240528	151200	57487217	1907	1907	1907	1907	0
364	20240528	151100	57487217	1907	1907	1907	1907	0
365	20240528	151000	57487217	1907	1907	1907	1907	0
366	20240528	150900	57487217	1907	1907	1907	1907	0
367	20240528	150800	57487217	1907	1907	1907	1907	0
368	20240528	150700	57487217	1907	1907	1907	1907	0
369	20240528	150600	57487217	1907	1907	1907	1907	58
370	20240528	150500	57376611	1908	1908	1908	1907	64
371	20240528	150400	57254552	1890	1890	1890	1890	159
372	20240528	150300	56954042	1890	1890	1890	1890	0
373	20240528	150200	56954042	1890	1890	1890	1890	10
374	20240528	150100	56935142	1890	1890	1890	1890	0
375	20240528	150000	56935142	1890	1890	1890	1890	0
376	20240528	145900	56935142	1890	1890	1890	1890	0
377	20240528	145800	56935142	1890	1890	1890	1890	0
378	20240528	145700	56935142	1890	1890	1890	1890	1
379	20240528	145600	56933252	1909	1909	1909	1909	0
380	20240528	145500	56933252	1909	1909	1909	1909	0
381	20240528	145400	56933252	1909	1909	1909	1909	0
382	20240528	145300	56933252	1909	1909	1909	1909	0
383	20240528	145200	56933252	1909	1909	1909	1909	0
384	20240528	145100	56933252	1909	1909	1909	1909	0
385	20240528	145000	56933252	1909	1909	1909	1909	0
386	20240528	144900	56933252	1909	1909	1909	1909	0
387	20240528	144800	56933252	1909	1909	1909	1909	5
388	20240528	144700	56923707	1910	1910	1910	1910	0
389	20240528	144600	56923707	1910	1910	1910	1910	0
390	20240528	144500	56923707	1910	1910	1910	1910	13
391	20240528	144400	56898877	1910	1910	1910	1910	5
392	20240528	144300	56889327	1884	1884	1884	1884	0
393	20240528	144200	56889327	1884	1884	1884	1884	0
394	20240528	144100	56889327	1884	1884	1884	1884	0
395	20240528	144000	56889327	1884	1884	1884	1884	0
396	20240528	143900	56889327	1884	1885	1885	1884	101
397	20240528	143800	56698984	1915	1915	1915	1915	0
398	20240528	143700	56698984	1915	1915	1915	1915	0
399	20240528	143600	56698984	1915	1915	1915	1915	0
400	20240528	143500	56698984	1915	1915	1915	1915	0
401	20240528	143400	56698984	1915	1915	1915	1915	0
402	20240528	143300	56698984	1915	1915	1915	1915	0
403	20240528	143200	56698984	1915	1915	1915	1915	0
404	20240528	143100	56698984	1915	1915	1915	1915	0
405	20240528	143000	56698984	1915	1915	1915	1915	10
406	20240528	142900	56679834	1916	1916	1916	1916	0
407	20240528	142800	56679834	1916	1916	1916	1916	0
408	20240528	142700	56679834	1916	1916	1916	1916	0
409	20240528	142600	56679834	1916	1916	1916	1916	0
410	20240528	142500	56679834	1916	1916	1916	1916	0
411	20240528	142400	56679834	1916	1916	1916	1916	0
412	20240528	142300	56679834	1916	1916	1916	1916	0
413	20240528	142200	56679834	1916	1916	1916	1916	0
414	20240528	142100	56679834	1916	1916	1916	1916	0
415	20240528	142000	56679834	1916	1916	1916	1916	0
416	20240528	141900	56679834	1916	1916	1916	1916	0
417	20240528	141800	56679834	1916	1916	1916	1916	0
418	20240528	141700	56679834	1916	1916	1916	1916	0
419	20240528	141600	56679834	1916	1916	1916	1916	0
420	20240528	141500	56679834	1916	1916	1916	1916	0
421	20240528	141400	56679834	1916	1916	1916	1916	0
422	20240528	141300	56679834	1916	1916	1916	1916	0
423	20240528	141200	56679834	1916	1916	1916	1916	0
424	20240528	141100	56679834	1916	1916	1916	1916	23
425	20240528	141000	56635766	1916	1916	1916	1916	0
426	20240528	140900	56635766	1916	1916	1916	1916	0
427	20240528	140800	56635766	1916	1916	1916	1916	0
428	20240528	140700	56635766	1916	1916	1916	1916	0
429	20240528	140600	56635766	1916	1916	1916	1916	0
430	20240528	140500	56635766	1916	1916	1916	1916	0
431	20240528	140400	56635766	1916	1916	1916	1916	0
432	20240528	140300	56635766	1916	1916	1916	1916	0
433	20240528	140200	56635766	1916	1916	1916	1916	0
434	20240528	140100	56635766	1916	1916	1916	1916	0
435	20240528	140000	56635766	1916	1916	1916	1916	0
436	20240528	135900	56635766	1916	1916	1916	1916	0
437	20240528	135800	56635766	1916	1916	1916	1916	0
438	20240528	135700	56635766	1916	1916	1916	1916	0
439	20240528	135600	56635766	1916	1916	1916	1916	0
440	20240528	135500	56635766	1916	1915	1916	1915	46
441	20240528	135400	56547640	1916	1916	1916	1916	0
442	20240528	135300	56547640	1916	1916	1916	1916	0
443	20240528	135200	56547640	1916	1916	1916	1916	0
444	20240528	135100	56547640	1916	1916	1916	1916	0
445	20240528	135000	56547640	1916	1916	1916	1916	0
446	20240528	134900	56547640	1916	1916	1916	1916	0
447	20240528	134800	56547640	1916	1916	1916	1916	0
448	20240528	134700	56547640	1916	1916	1916	1916	4
449	20240528	134600	56539976	1919	1919	1919	1919	0
450	20240528	134500	56539976	1919	1919	1919	1919	0
451	20240528	134400	56539976	1919	1919	1919	1919	0
452	20240528	134300	56539976	1919	1919	1919	1919	0
453	20240528	134200	56539976	1919	1919	1919	1919	4
454	20240528	134100	56532300	1924	1924	1924	1924	0
455	20240528	134000	56532300	1924	1924	1924	1924	0
456	20240528	133900	56532300	1924	1924	1924	1924	0
457	20240528	133800	56532300	1924	1924	1924	1924	0
458	20240528	133700	56532300	1924	1924	1924	1924	0
459	20240528	133600	56532300	1924	1924	1924	1924	0
460	20240528	133500	56532300	1924	1924	1924	1924	0
461	20240528	133400	56532300	1924	1925	1925	1924	869
462	20240528	133300	54860100	1925	1925	1925	1925	0
463	20240528	133200	54860100	1925	1925	1925	1925	0
464	20240528	133100	54860100	1925	1925	1925	1925	0
465	20240528	133000	54860100	1925	1925	1925	1925	20
466	20240528	132900	54821600	1930	1930	1930	1930	331
467	20240528	132800	54182770	1930	1925	1930	1925	1000
468	20240528	132700	52256565	1924	1924	1924	1924	75
469	20240528	132600	52112265	1925	1925	1925	1925	0
470	20240528	132500	52112265	1925	1925	1925	1925	0
471	20240528	132400	52112265	1925	1924	1925	1924	50
472	20240528	132300	52016025	1924	1924	1924	1924	10
473	20240528	132200	51996785	1925	1925	1925	1925	0
474	20240528	132100	51996785	1925	1925	1925	1925	0
475	20240528	132000	51996785	1925	1925	1925	1925	0
476	20240528	131900	51996785	1925	1925	1925	1925	0
477	20240528	131800	51996785	1925	1925	1925	1925	0
478	20240528	131700	51996785	1925	1925	1925	1925	0
479	20240528	131600	51996785	1925	1925	1925	1925	0
480	20240528	131500	51996785	1925	1925	1925	1925	0
481	20240528	131400	51996785	1925	1925	1925	1925	0
482	20240528	131300	51996785	1925	1924	1925	1924	41
483	20240528	131200	51917864	1926	1926	1926	1926	0
484	20240528	131100	51917864	1926	1926	1926	1926	0
485	20240528	131000	51917864	1926	1926	1926	1926	0
486	20240528	130900	51917864	1926	1926	1926	1926	148
487	20240528	130800	51632816	1926	1924	1926	1924	1852
488	20240528	130700	48067212	1924	1924	1924	1924	0
489	20240528	130600	48067212	1924	1924	1924	1924	48
490	20240528	130500	47974860	1925	1919	1925	1919	56
491	20240528	130400	47867162	1925	1925	1925	1925	0
492	20240528	130300	47867162	1925	1925	1925	1925	0
493	20240528	130200	47867162	1925	1925	1925	1925	0
494	20240528	130100	47867162	1925	1925	1925	1925	0
495	20240528	130000	47867162	1925	1925	1925	1925	0
496	20240528	125900	47867162	1925	1925	1925	1925	0
497	20240528	125800	47867162	1925	1925	1925	1925	0
498	20240528	125700	47867162	1925	1925	1925	1925	0
499	20240528	125600	47867162	1925	1925	1925	1925	0
500	20240528	125500	47867162	1925	1925	1925	1925	0
501	20240528	125400	47867162	1925	1925	1925	1925	0
502	20240528	125300	47867162	1925	1925	1925	1925	0
503	20240528	125200	47867162	1925	1925	1925	1925	0
504	20240528	125100	47867162	1925	1925	1925	1925	0
505	20240528	125000	47867162	1925	1925	1925	1925	0
506	20240528	124900	47867162	1925	1924	1925	1924	11
507	20240528	124800	47845997	1875	1875	1875	1875	12
508	20240528	124700	47823497	1926	1926	1926	1926	0
509	20240528	124600	47823497	1926	1925	1926	1925	64
510	20240528	124500	47700289	1924	1910	1924	1910	471
511	20240528	124400	46798898	1911	1911	1911	1911	0
512	20240528	124300	46798898	1911	1911	1911	1911	0
513	20240528	124200	46798898	1911	1912	1924	1904	905
514	20240528	124100	45072250	1911	1911	1911	1911	12
515	20240528	124000	45049318	1911	1906	1911	1906	1455
516	20240528	123900	42271191	1904	1878	1905	1878	2315
517	20240528	123800	37895625	1878	1864	1878	1864	396
518	20240528	123700	37154914	1864	1851	1864	1851	283
519	20240528	123600	36628813	1848	1836	1848	1836	1250
520	20240528	123500	34330813	1836	1836	1836	1836	2
521	20240528	123400	34327141	1835	1837	1837	1835	57
522	20240528	123300	34222526	1838	1841	1841	1837	1246
523	20240528	123200	31931984	1840	1845	1845	1840	1120
524	20240528	123100	29866319	1845	1845	1845	1845	0
525	20240528	123000	29866319	1845	1845	1845	1845	0
526	20240528	122900	29866319	1845	1845	1845	1845	0
527	20240528	122800	29866319	1845	1846	1846	1845	334
528	20240528	122700	29250028	1859	1859	1859	1859	10
529	20240528	122600	29231438	1859	1858	1859	1858	208
530	20240528	122500	28844874	1846	1845	1848	1845	163
531	20240528	122400	28543984	1844	1850	1850	1844	1020
532	20240528	122300	26658348	1851	1855	1856	1851	1522
533	20240528	122200	23836817	1857	1866	1866	1857	510
534	20240528	122100	22886992	1867	1874	1874	1867	950
535	20240528	122000	21110254	1875	1876	1876	1875	129
536	20240528	121900	20868326	1877	1877	1877	1877	0
537	20240528	121800	20868326	1877	1877	1877	1877	0
538	20240528	121700	20868326	1877	1877	1877	1877	0
539	20240528	121600	20868326	1877	1877	1877	1877	0
540	20240528	121500	20868326	1877	1877	1877	1877	0
541	20240528	121400	20868326	1877	1877	1877	1877	0
542	20240528	121300	20868326	1877	1877	1877	1877	0
543	20240528	121200	20868326	1877	1877	1877	1877	5
544	20240528	121100	20858941	1877	1877	1877	1877	0
545	20240528	121000	20858941	1877	1877	1877	1877	0
546	20240528	120900	20858941	1877	1877	1877	1877	0
547	20240528	120800	20858941	1877	1877	1877	1877	0
548	20240528	120700	20858941	1877	1877	1877	1877	0
549	20240528	120600	20858941	1877	1877	1877	1877	0
550	20240528	120500	20858941	1877	1877	1877	1877	4
551	20240528	120400	20851433	1877	1877	1877	1877	0
552	20240528	120300	20851433	1877	1877	1877	1877	0
553	20240528	120200	20851433	1877	1877	1877	1877	484
554	20240528	120100	19942965	1876	1876	1876	1876	0
555	20240528	120000	19942965	1876	1876	1876	1876	0
556	20240528	115900	19942965	1876	1876	1876	1876	0
557	20240528	115800	19942965	1876	1876	1876	1876	0
558	20240528	115700	19942965	1876	1876	1876	1876	0
559	20240528	115600	19942965	1876	1876	1876	1876	0
560	20240528	115500	19942965	1876	1876	1876	1876	0
561	20240528	115400	19942965	1876	1876	1876	1876	0
562	20240528	115300	19942965	1876	1876	1876	1876	57
563	20240528	115200	19836033	1876	1877	1877	1876	6214
564	20240528	115100	8178518	1879	1878	1879	1878	113
565	20240528	115000	7966291	1879	1879	1879	1879	31
566	20240528	114900	7908042	1879	1879	1879	1879	0
567	20240528	114800	7908042	1879	1879	1879	1879	59
568	20240528	114700	7797181	1880	1880	1880	1880	0
569	20240528	114600	7797181	1880	1880	1880	1880	1
570	20240528	114500	7795301	1880	1880	1880	1880	0
571	20240528	114400	7795301	1880	1880	1880	1880	250
572	20240528	114300	7325301	1880	1880	1880	1880	0
573	20240528	114200	7325301	1880	1880	1880	1880	0
574	20240528	114100	7325301	1880	1880	1880	1880	0
575	20240528	114000	7325301	1880	1880	1880	1880	0
576	20240528	113900	7325301	1880	1880	1880	1880	0
577	20240528	113800	7325301	1880	1880	1880	1880	0
578	20240528	113700	7325301	1880	1880	1880	1880	0
579	20240528	113600	7325301	1880	1880	1880	1880	0
580	20240528	113500	7325301	1880	1880	1880	1880	0
581	20240528	113400	7325301	1880	1880	1880	1880	0
582	20240528	113300	7325301	1880	1880	1880	1880	0
583	20240528	113200	7325301	1880	1880	1880	1880	0
584	20240528	113100	7325301	1880	1880	1880	1880	0
585	20240528	113000	7325301	1880	1880	1880	1880	0
586	20240528	112900	7325301	1880	1880	1880	1880	0
587	20240528	112800	7325301	1880	1880	1880	1880	1
588	20240528	112700	7323421	1887	1887	1887	1887	0
589	20240528	112600	7323421	1887	1887	1887	1887	0
590	20240528	112500	7323421	1887	1887	1887	1887	0
591	20240528	112400	7323421	1887	1887	1887	1887	0
592	20240528	112300	7323421	1887	1887	1887	1887	0
593	20240528	112200	7323421	1887	1887	1887	1887	51
594	20240528	112100	7227184	1887	1887	1887	1887	1297
595	20240528	112000	4779745	1887	1887	1887	1887	0
596	20240528	111900	4779745	1887	1887	1887	1887	0
597	20240528	111800	4779745	1887	1887	1887	1887	0
598	20240528	111700	4779745	1887	1887	1887	1887	0
599	20240528	111600	4779745	1887	1887	1887	1887	379
600	20240528	111500	4064572	1887	1887	1887	1887	0
601	20240528	111400	4064572	1887	1887	1887	1887	0
602	20240528	111300	4064572	1887	1887	1887	1887	0
603	20240528	111200	4064572	1887	1887	1887	1887	0
604	20240528	111100	4064572	1887	1887	1887	1887	0
605	20240528	111000	4064572	1887	1887	1887	1887	0
606	20240528	110900	4064572	1887	1887	1887	1887	0
607	20240528	110800	4064572	1887	1887	1887	1887	0
608	20240528	110700	4064572	1887	1887	1887	1887	0
609	20240528	110600	4064572	1887	1887	1887	1887	0
610	20240528	110500	4064572	1887	1887	1887	1887	0
611	20240528	110400	4064572	1887	1887	1887	1887	0
612	20240528	110300	4064572	1887	1887	1887	1887	0
613	20240528	110200	4064572	1887	1887	1887	1887	0
614	20240528	110100	4064572	1887	1887	1887	1887	0
615	20240528	110000	4064572	1887	1887	1887	1887	0
616	20240528	105900	4064572	1887	1887	1887	1887	1
617	20240528	105800	4062685	1887	1887	1887	1887	0
618	20240528	105700	4062685	1887	1887	1887	1887	0
619	20240528	105600	4062685	1887	1887	1887	1887	1
620	20240528	105500	4060798	1887	1887	1887	1887	0
621	20240528	105400	4060798	1887	1887	1887	1887	1
622	20240528	105300	4058911	1887	1887	1887	1887	2
623	20240528	105200	4055137	1888	1888	1888	1888	0
624	20240528	105100	4055137	1888	1888	1888	1888	0
625	20240528	105000	4055137	1888	1888	1888	1888	0
626	20240528	104900	4055137	1888	1888	1888	1888	0
627	20240528	104800	4055137	1888	1888	1888	1888	0
628	20240528	104700	4055137	1888	1888	1888	1888	0
629	20240528	104600	4055137	1888	1888	1888	1888	0
630	20240528	104500	4055137	1888	1888	1888	1888	0
631	20240528	104400	4055137	1888	1888	1888	1888	0
632	20240528	104300	4055137	1888	1888	1888	1888	0
633	20240528	104200	4055137	1888	1888	1888	1888	0
634	20240528	104100	4055137	1888	1888	1888	1888	0
635	20240528	104000	4055137	1888	1888	1888	1888	0
636	20240528	103900	4055137	1888	1888	1888	1888	0
637	20240528	103800	4055137	1888	1888	1888	1888	0
638	20240528	103700	4055137	1888	1888	1888	1888	0
639	20240528	103600	4055137	1888	1888	1888	1888	0
640	20240528	103500	4055137	1888	1888	1888	1888	0
641	20240528	103400	4055137	1888	1888	1888	1888	0
642	20240528	103300	4055137	1888	1888	1888	1888	0
643	20240528	103200	4055137	1888	1888	1888	1888	0
644	20240528	103100	4055137	1888	1888	1888	1888	0
645	20240528	103000	4055137	1888	1888	1888	1888	0
646	20240528	102900	4055137	1888	1888	1888	1888	0
647	20240528	102800	4055137	1888	1888	1888	1888	0
648	20240528	102700	4055137	1888	1888	1888	1888	10
649	20240528	102600	4036257	1888	1888	1888	1888	0
650	20240528	102500	4036257	1888	1888	1888	1888	0
651	20240528	102400	4036257	1888	1888	1888	1888	1
652	20240528	102300	4034369	1888	1888	1888	1888	0
653	20240528	102200	4034369	1888	1888	1888	1888	0
654	20240528	102100	4034369	1888	1888	1888	1888	7
655	20240528	102000	4021153	1889	1889	1889	1889	0
656	20240528	101900	4021153	1889	1889	1889	1889	0
657	20240528	101800	4021153	1889	1889	1889	1889	0
658	20240528	101700	4021153	1889	1889	1889	1889	0
659	20240528	101600	4021153	1889	1889	1889	1889	0
660	20240528	101500	4021153	1889	1889	1889	1889	0
661	20240528	101400	4021153	1889	1889	1889	1889	0
662	20240528	101300	4021153	1889	1889	1889	1889	0
663	20240528	101200	4021153	1889	1889	1889	1889	0
664	20240528	101100	4021153	1889	1889	1889	1889	0
665	20240528	101000	4021153	1889	1889	1889	1889	0
666	20240528	100900	4021153	1889	1889	1889	1889	0
667	20240528	100800	4021153	1889	1889	1889	1889	0
668	20240528	100700	4021153	1889	1879	1889	1879	287
669	20240528	100600	3481561	1879	1879	1879	1879	0
670	20240528	100500	3481561	1879	1879	1879	1879	0
671	20240528	100400	3481561	1879	1879	1879	1879	0
672	20240528	100300	3481561	1879	1879	1879	1879	0
673	20240528	100200	3481561	1879	1879	1879	1879	1
674	20240528	100100	3479682	1879	1879	1879	1879	0
675	20240528	100000	3479682	1879	1879	1879	1879	0
676	20240528	095900	3479682	1879	1879	1879	1879	0
677	20240528	095800	3479682	1879	1879	1879	1879	50
678	20240528	095700	3385732	1879	1879	1879	1879	4
679	20240528	095600	3378216	1879	1879	1879	1879	0
680	20240528	095500	3378216	1879	1879	1879	1879	0
681	20240528	095400	3378216	1879	1879	1879	1879	0
682	20240528	095300	3378216	1879	1878	1879	1878	11
683	20240528	095200	3357556	1879	1879	1879	1879	1
684	20240528	095100	3355677	1879	1879	1879	1879	0
685	20240528	095000	3355677	1879	1879	1879	1879	0
686	20240528	094900	3355677	1879	1879	1879	1879	0
687	20240528	094800	3355677	1879	1879	1879	1879	17
688	20240528	094700	3323734	1879	1879	1879	1879	0
689	20240528	094600	3323734	1879	1879	1879	1879	0
690	20240528	094500	3323734	1879	1879	1879	1879	0
691	20240528	094400	3323734	1879	1879	1879	1879	0
692	20240528	094300	3323734	1879	1879	1879	1879	9
693	20240528	094200	3306823	1880	1880	1880	1880	0
694	20240528	094100	3306823	1880	1880	1880	1880	0
695	20240528	094000	3306823	1880	1880	1880	1880	0
696	20240528	093900	3306823	1880	1880	1880	1880	0
697	20240528	093800	3306823	1880	1880	1880	1880	0
698	20240528	093700	3306823	1880	1880	1880	1880	0
699	20240528	093600	3306823	1880	1880	1880	1880	0
700	20240528	093500	3306823	1880	1880	1880	1880	0
701	20240528	093400	3306823	1880	1880	1880	1880	41
702	20240528	093300	3229743	1879	1879	1879	1879	0
703	20240528	093200	3229743	1879	1879	1879	1879	0
704	20240528	093100	3229743	1879	1879	1879	1879	0
705	20240528	093000	3229743	1879	1879	1879	1879	0
706	20240528	092900	3229743	1879	1879	1879	1879	0
707	20240528	092800	3229743	1879	1878	1879	1878	60
708	20240528	092700	3117041	1878	1878	1878	1878	0
709	20240528	092600	3117041	1878	1878	1878	1878	0
710	20240528	092500	3117041	1878	1878	1878	1878	0
711	20240528	092400	3117041	1878	1878	1878	1878	2
712	20240528	092300	3113285	1878	1878	1878	1878	0
713	20240528	092200	3113285	1878	1878	1878	1878	2
714	20240528	092100	3109529	1875	1875	1875	1875	50
715	20240528	092000	3015779	1875	1875	1875	1875	0
716	20240528	091900	3015779	1875	1875	1875	1875	0
717	20240528	091800	3015779	1875	1875	1875	1875	0
718	20240528	091700	3015779	1875	1875	1875	1875	0
719	20240528	091600	3015779	1875	1878	1878	1875	274
720	20240528	091500	2501281	1878	1878	1878	1878	109
721	20240528	091400	2296579	1878	1878	1878	1878	0
722	20240528	091300	2296579	1878	1878	1878	1878	2
723	20240528	091200	2292823	1880	1879	1880	1879	20
724	20240528	091100	2255228	1879	1880	1880	1879	532
725	20240528	091000	1255076	1880	1880	1880	1880	0
726	20240528	090900	1255076	1880	1880	1880	1880	0
727	20240528	090800	1255076	1880	1880	1880	1880	0
728	20240528	090700	1255076	1880	1880	1880	1880	0
729	20240528	090600	1255076	1880	1880	1880	1880	121
730	20240528	090500	1027596	1880	1880	1880	1880	388
731	20240528	090400	298156	1880	1880	1880	1880	0
732	20240528	090300	298156	1880	1880	1880	1880	0
733	20240528	090200	298156	1880	1885	1885	1880	31
734	20240528	090100	239801	1886	1889	1889	1886	103
735	20240528	090000	45336	1889	1889	1889	1889	24