KissMeData/183490/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	202600	545728799	1879	1879	1879	1879	4759
3	20240524	202500	545728799	1879	1879	1879	1879	0
4	20240524	202400	545728799	1879	1879	1879	1879	0
5	20240524	202300	545728799	1879	1879	1879	1879	0
6	20240524	202200	545728799	1879	1879	1879	1879	0
7	20240524	202100	545728799	1879	1879	1879	1879	0
8	20240524	202000	545728799	1879	1879	1879	1879	0
9	20240524	201900	545728799	1879	1879	1879	1879	0
10	20240524	201800	545728799	1879	1879	1879	1879	0
11	20240524	201700	545728799	1879	1879	1879	1879	0
12	20240524	201600	545728799	1879	1879	1879	1879	0
13	20240524	201500	545728799	1879	1879	1879	1879	0
14	20240524	201400	545728799	1879	1879	1879	1879	0
15	20240524	201300	545728799	1879	1879	1879	1879	0
16	20240524	201200	545728799	1879	1879	1879	1879	0
17	20240524	201100	545728799	1879	1879	1879	1879	0
18	20240524	201000	545728799	1879	1879	1879	1879	0
19	20240524	200900	545728799	1879	1879	1879	1879	0
20	20240524	200800	545728799	1879	1879	1879	1879	0
21	20240524	200700	545728799	1879	1879	1879	1879	0
22	20240524	200600	545728799	1879	1879	1879	1879	0
23	20240524	200500	545728799	1879	1879	1879	1879	0
24	20240524	200400	545728799	1879	1879	1879	1879	0
25	20240524	200300	545728799	1879	1879	1879	1879	0
26	20240524	200200	545728799	1879	1879	1879	1879	0
27	20240524	200100	545728799	1879	1879	1879	1879	0
28	20240524	200000	545728799	1879	1879	1879	1879	0
29	20240524	195900	545728799	1879	1879	1879	1879	0
30	20240524	195800	545728799	1879	1879	1879	1879	0
31	20240524	195700	545728799	1879	1879	1879	1879	0
32	20240524	195600	545728799	1879	1879	1879	1879	4759
33	20240524	195500	545728799	1879	1879	1879	1879	0
34	20240524	195400	545728799	1879	1879	1879	1879	0
35	20240524	195300	545728799	1879	1879	1879	1879	0
36	20240524	195200	545728799	1879	1879	1879	1879	0
37	20240524	195100	545728799	1879	1879	1879	1879	0
38	20240524	195000	545728799	1879	1879	1879	1879	0
39	20240524	194900	545728799	1879	1879	1879	1879	0
40	20240524	194800	545728799	1879	1879	1879	1879	0
41	20240524	194700	545728799	1879	1879	1879	1879	0
42	20240524	194600	545728799	1879	1879	1879	1879	0
43	20240524	194500	545728799	1879	1879	1879	1879	0
44	20240524	194400	545728799	1879	1879	1879	1879	0
45	20240524	194300	545728799	1879	1879	1879	1879	0
46	20240524	194200	545728799	1879	1879	1879	1879	0
47	20240524	194100	545728799	1879	1879	1879	1879	0
48	20240524	194000	545728799	1879	1879	1879	1879	0
49	20240524	193900	545728799	1879	1879	1879	1879	0
50	20240524	193800	545728799	1879	1879	1879	1879	0
51	20240524	193700	545728799	1879	1879	1879	1879	0
52	20240524	193600	545728799	1879	1879	1879	1879	0
53	20240524	193500	545728799	1879	1879	1879	1879	0
54	20240524	193400	545728799	1879	1879	1879	1879	0
55	20240524	193300	545728799	1879	1879	1879	1879	0
56	20240524	193200	545728799	1879	1879	1879	1879	0
57	20240524	193100	545728799	1879	1879	1879	1879	0
58	20240524	193000	545728799	1879	1879	1879	1879	0
59	20240524	192900	545728799	1879	1879	1879	1879	0
60	20240524	192800	545728799	1879	1879	1879	1879	0
61	20240524	192700	545728799	1879	1879	1879	1879	0
62	20240524	192600	545728799	1879	1879	1879	1879	4759
63	20240524	192500	545728799	1879	1879	1879	1879	0
64	20240524	192400	545728799	1879	1879	1879	1879	0
65	20240524	192300	545728799	1879	1879	1879	1879	0
66	20240524	192200	545728799	1879	1879	1879	1879	0
67	20240524	192100	545728799	1879	1879	1879	1879	0
68	20240524	192000	545728799	1879	1879	1879	1879	0
69	20240524	191900	545728799	1879	1879	1879	1879	0
70	20240524	191800	545728799	1879	1879	1879	1879	0
71	20240524	191700	545728799	1879	1879	1879	1879	0
72	20240524	191600	545728799	1879	1879	1879	1879	0
73	20240524	191500	545728799	1879	1879	1879	1879	0
74	20240524	191400	545728799	1879	1879	1879	1879	0
75	20240524	191300	545728799	1879	1879	1879	1879	0
76	20240524	191200	545728799	1879	1879	1879	1879	0
77	20240524	191100	545728799	1879	1879	1879	1879	0
78	20240524	191000	545728799	1879	1879	1879	1879	0
79	20240524	190900	545728799	1879	1879	1879	1879	0
80	20240524	190800	545728799	1879	1879	1879	1879	0
81	20240524	190700	545728799	1879	1879	1879	1879	0
82	20240524	190600	545728799	1879	1879	1879	1879	0
83	20240524	190500	545728799	1879	1879	1879	1879	0
84	20240524	190400	545728799	1879	1879	1879	1879	0
85	20240524	190300	545728799	1879	1879	1879	1879	0
86	20240524	190200	545728799	1879	1879	1879	1879	0
87	20240524	190100	545728799	1879	1879	1879	1879	0
88	20240524	190000	545728799	1879	1879	1879	1879	0
89	20240524	185900	545728799	1879	1879	1879	1879	0
90	20240524	185800	545728799	1879	1879	1879	1879	0
91	20240524	185700	545728799	1879	1879	1879	1879	0
92	20240524	185600	545728799	1879	1879	1879	1879	4759
93	20240524	185500	545728799	1879	1879	1879	1879	0
94	20240524	185400	545728799	1879	1879	1879	1879	0
95	20240524	185300	545728799	1879	1879	1879	1879	0
96	20240524	185200	545728799	1879	1879	1879	1879	0
97	20240524	185100	545728799	1879	1879	1879	1879	0
98	20240524	185000	545728799	1879	1879	1879	1879	0
99	20240524	184900	545728799	1879	1879	1879	1879	0
100	20240524	184800	545728799	1879	1879	1879	1879	0
101	20240524	184700	545728799	1879	1879	1879	1879	0
102	20240524	184600	545728799	1879	1879	1879	1879	0
103	20240524	184500	545728799	1879	1879	1879	1879	0
104	20240524	184400	545728799	1879	1879	1879	1879	0
105	20240524	184300	545728799	1879	1879	1879	1879	0
106	20240524	184200	545728799	1879	1879	1879	1879	0
107	20240524	184100	545728799	1879	1879	1879	1879	0
108	20240524	184000	545728799	1879	1879	1879	1879	0
109	20240524	183900	545728799	1879	1879	1879	1879	0
110	20240524	183800	545728799	1879	1879	1879	1879	0
111	20240524	183700	545728799	1879	1879	1879	1879	0
112	20240524	183600	545728799	1879	1879	1879	1879	0
113	20240524	183500	545728799	1879	1879	1879	1879	0
114	20240524	183400	545728799	1879	1879	1879	1879	0
115	20240524	183300	545728799	1879	1879	1879	1879	0
116	20240524	183200	545728799	1879	1879	1879	1879	0
117	20240524	183100	545728799	1879	1879	1879	1879	0
118	20240524	183000	545728799	1879	1879	1879	1879	0
119	20240524	182900	545728799	1879	1879	1879	1879	0
120	20240524	182800	545728799	1879	1879	1879	1879	0
121	20240524	182700	545728799	1879	1879	1879	1879	0
122	20240524	182600	545728799	1879	1879	1879	1879	4759
123	20240524	182500	545728799	1879	1879	1879	1879	0
124	20240524	182400	545728799	1879	1879	1879	1879	0
125	20240524	182300	545728799	1879	1879	1879	1879	0
126	20240524	182200	545728799	1879	1879	1879	1879	0
127	20240524	182100	545728799	1879	1879	1879	1879	0
128	20240524	182000	545728799	1879	1879	1879	1879	0
129	20240524	181900	545728799	1879	1879	1879	1879	0
130	20240524	181800	545728799	1879	1879	1879	1879	0
131	20240524	181700	545728799	1879	1879	1879	1879	0
132	20240524	181600	545728799	1879	1879	1879	1879	0
133	20240524	181500	545728799	1879	1879	1879	1879	0
134	20240524	181400	545728799	1879	1879	1879	1879	0
135	20240524	181300	545728799	1879	1879	1879	1879	0
136	20240524	181200	545728799	1879	1879	1879	1879	0
137	20240524	181100	545728799	1879	1879	1879	1879	0
138	20240524	181000	545728799	1879	1879	1879	1879	0
139	20240524	180900	545728799	1879	1879	1879	1879	0
140	20240524	180800	545728799	1879	1879	1879	1879	0
141	20240524	180700	545728799	1879	1879	1879	1879	0
142	20240524	180600	545728799	1879	1879	1879	1879	0
143	20240524	180500	545728799	1879	1879	1879	1879	0
144	20240524	180400	545728799	1879	1879	1879	1879	0
145	20240524	180300	545728799	1879	1879	1879	1879	0
146	20240524	180200	545728799	1879	1879	1879	1879	0
147	20240524	180100	545728799	1879	1879	1879	1879	0
148	20240524	180000	545728799	1879	1879	1879	1879	0
149	20240524	175900	545728799	1879	1879	1879	1879	0
150	20240524	175800	545728799	1879	1879	1879	1879	0
151	20240524	175700	545728799	1879	1879	1879	1879	0
152	20240524	175600	545728799	1879	1879	1879	1879	4759
153	20240524	175500	545728799	1879	1879	1879	1879	0
154	20240524	175400	545728799	1879	1879	1879	1879	0
155	20240524	175300	545728799	1879	1879	1879	1879	0
156	20240524	175200	545728799	1879	1879	1879	1879	0
157	20240524	175100	545728799	1879	1879	1879	1879	0
158	20240524	175000	545728799	1879	1879	1879	1879	0
159	20240524	174900	545728799	1879	1879	1879	1879	0
160	20240524	174800	545728799	1879	1879	1879	1879	0
161	20240524	174700	545728799	1879	1879	1879	1879	0
162	20240524	174600	545728799	1879	1879	1879	1879	0
163	20240524	174500	545728799	1879	1879	1879	1879	0
164	20240524	174400	545728799	1879	1879	1879	1879	0
165	20240524	174300	545728799	1879	1879	1879	1879	0
166	20240524	174200	545728799	1879	1879	1879	1879	0
167	20240524	174100	545728799	1879	1879	1879	1879	0
168	20240524	174000	545728799	1879	1879	1879	1879	0
169	20240524	173900	545728799	1879	1879	1879	1879	0
170	20240524	173800	545728799	1879	1879	1879	1879	0
171	20240524	173700	545728799	1879	1879	1879	1879	0
172	20240524	173600	545728799	1879	1879	1879	1879	0
173	20240524	173500	545728799	1879	1879	1879	1879	0
174	20240524	173400	545728799	1879	1879	1879	1879	0
175	20240524	173300	545728799	1879	1879	1879	1879	0
176	20240524	173200	545728799	1879	1879	1879	1879	0
177	20240524	173100	545728799	1879	1879	1879	1879	0
178	20240524	173000	545728799	1879	1879	1879	1879	0
179	20240524	172900	545728799	1879	1879	1879	1879	0
180	20240524	172800	545728799	1879	1879	1879	1879	0
181	20240524	172700	545728799	1879	1879	1879	1879	0
182	20240524	172600	545728799	1879	1879	1879	1879	4759
183	20240524	172500	545728799	1879	1879	1879	1879	0
184	20240524	172400	545728799	1879	1879	1879	1879	0
185	20240524	172300	545728799	1879	1879	1879	1879	0
186	20240524	172200	545728799	1879	1879	1879	1879	0
187	20240524	172100	545728799	1879	1879	1879	1879	0
188	20240524	172000	545728799	1879	1879	1879	1879	0
189	20240524	171900	545728799	1879	1879	1879	1879	0
190	20240524	171800	545728799	1879	1879	1879	1879	0
191	20240524	171700	545728799	1879	1879	1879	1879	0
192	20240524	171600	545728799	1879	1879	1879	1879	0
193	20240524	171500	545728799	1879	1879	1879	1879	0
194	20240524	171400	545728799	1879	1879	1879	1879	0
195	20240524	171300	545728799	1879	1879	1879	1879	0
196	20240524	171200	545728799	1879	1879	1879	1879	0
197	20240524	171100	545728799	1879	1879	1879	1879	0
198	20240524	171000	545728799	1879	1879	1879	1879	0
199	20240524	170900	545728799	1879	1879	1879	1879	0
200	20240524	170800	545728799	1879	1879	1879	1879	0
201	20240524	170700	545728799	1879	1879	1879	1879	0
202	20240524	170600	545728799	1879	1879	1879	1879	0
203	20240524	170500	545728799	1879	1879	1879	1879	0
204	20240524	170400	545728799	1879	1879	1879	1879	0
205	20240524	170300	545728799	1879	1879	1879	1879	0
206	20240524	170200	545728799	1879	1879	1879	1879	0
207	20240524	170100	545728799	1879	1879	1879	1879	0
208	20240524	170000	545728799	1879	1879	1879	1879	0
209	20240524	165900	545728799	1879	1879	1879	1879	0
210	20240524	165800	545728799	1879	1879	1879	1879	0
211	20240524	165700	545728799	1879	1879	1879	1879	0
212	20240524	165600	545728799	1879	1879	1879	1879	4759
213	20240524	165500	545728799	1879	1879	1879	1879	0
214	20240524	165400	545728799	1879	1879	1879	1879	0
215	20240524	165300	545728799	1879	1879	1879	1879	0
216	20240524	165200	545728799	1879	1879	1879	1879	0
217	20240524	165100	545728799	1879	1879	1879	1879	0
218	20240524	165000	545728799	1879	1879	1879	1879	0
219	20240524	164900	545728799	1879	1879	1879	1879	0
220	20240524	164800	545728799	1879	1879	1879	1879	0
221	20240524	164700	545728799	1879	1879	1879	1879	0
222	20240524	164600	545728799	1879	1879	1879	1879	0
223	20240524	164500	545728799	1879	1879	1879	1879	0
224	20240524	164400	545728799	1879	1879	1879	1879	0
225	20240524	164300	545728799	1879	1879	1879	1879	0
226	20240524	164200	545728799	1879	1879	1879	1879	0
227	20240524	164100	545728799	1879	1879	1879	1879	0
228	20240524	164000	545728799	1879	1879	1879	1879	0
229	20240524	163900	545728799	1879	1879	1879	1879	0
230	20240524	163800	545728799	1879	1879	1879	1879	0
231	20240524	163700	545728799	1879	1879	1879	1879	0
232	20240524	163600	545728799	1879	1879	1879	1879	0
233	20240524	163500	545728799	1879	1879	1879	1879	0
234	20240524	163400	545728799	1879	1879	1879	1879	0
235	20240524	163300	545728799	1879	1879	1879	1879	0
236	20240524	163200	545728799	1879	1879	1879	1879	0
237	20240524	163100	545728799	1879	1879	1879	1879	0
238	20240524	163000	545728799	1879	1879	1879	1879	0
239	20240524	162900	545728799	1879	1879	1879	1879	0
240	20240524	162800	545728799	1879	1879	1879	1879	0
241	20240524	162700	545728799	1879	1879	1879	1879	0
242	20240524	162600	545728799	1879	1879	1879	1879	4759
243	20240524	162500	545728799	1879	1879	1879	1879	0
244	20240524	162400	545728799	1879	1879	1879	1879	0
245	20240524	162300	545728799	1879	1879	1879	1879	0
246	20240524	162200	545728799	1879	1879	1879	1879	0
247	20240524	162100	545728799	1879	1879	1879	1879	0
248	20240524	162000	545728799	1879	1879	1879	1879	0
249	20240524	161900	545728799	1879	1879	1879	1879	0
250	20240524	161800	545728799	1879	1879	1879	1879	0
251	20240524	161700	545728799	1879	1879	1879	1879	0
252	20240524	161600	545728799	1879	1879	1879	1879	0
253	20240524	161500	545728799	1879	1879	1879	1879	0
254	20240524	161400	545728799	1879	1879	1879	1879	0
255	20240524	161300	545728799	1879	1879	1879	1879	0
256	20240524	161200	545728799	1879	1879	1879	1879	0
257	20240524	161100	545728799	1879	1879	1879	1879	0
258	20240524	161000	545728799	1879	1879	1879	1879	0
259	20240524	160900	545728799	1879	1879	1879	1879	0
260	20240524	160800	545728799	1879	1879	1879	1879	0
261	20240524	160700	545728799	1879	1879	1879	1879	0
262	20240524	160600	545728799	1879	1879	1879	1879	0
263	20240524	160500	545728799	1879	1879	1879	1879	0
264	20240524	160400	545728799	1879	1879	1879	1879	0
265	20240524	160300	545728799	1879	1879	1879	1879	0
266	20240524	160200	545728799	1879	1879	1879	1879	0
267	20240524	160100	545728799	1879	1879	1879	1879	0
268	20240524	160000	545728799	1879	1879	1879	1879	0
269	20240524	155900	545728799	1879	1879	1879	1879	0
270	20240524	155800	545728799	1879	1879	1879	1879	0
271	20240524	155700	545728799	1879	1879	1879	1879	0
272	20240524	155600	545728799	1879	1879	1879	1879	4759
273	20240524	155500	545728799	1879	1879	1879	1879	0
274	20240524	155400	545728799	1879	1879	1879	1879	0
275	20240524	155300	545728799	1879	1879	1879	1879	0
276	20240524	155200	545728799	1879	1879	1879	1879	0
277	20240524	155100	545728799	1879	1879	1879	1879	0
278	20240524	155000	545728799	1879	1879	1879	1879	0
279	20240524	154900	545728799	1879	1879	1879	1879	0
280	20240524	154800	545728799	1879	1879	1879	1879	0
281	20240524	154700	545728799	1879	1879	1879	1879	0
282	20240524	154600	545728799	1879	1879	1879	1879	0
283	20240524	154500	545728799	1879	1879	1879	1879	0
284	20240524	154400	545728799	1879	1879	1879	1879	0
285	20240524	154300	545728799	1879	1879	1879	1879	0
286	20240524	154200	545728799	1879	1879	1879	1879	0
287	20240524	154100	545728799	1879	1879	1879	1879	0
288	20240524	154000	545728799	1879	1879	1879	1879	0
289	20240524	153900	545728799	1879	1879	1879	1879	0
290	20240524	153800	545728799	1879	1879	1879	1879	0
291	20240524	153700	545728799	1879	1879	1879	1879	0
292	20240524	153600	545728799	1879	1879	1879	1879	0
293	20240524	153500	545728799	1879	1879	1879	1879	0
294	20240524	153400	545728799	1879	1879	1879	1879	0
295	20240524	153300	545728799	1879	1879	1879	1879	0
296	20240524	153200	545728799	1879	1879	1879	1879	0
297	20240524	153100	545728799	1879	1879	1879	1879	0
298	20240524	153000	545728799	1879	1879	1879	1879	4759
299	20240524	152900	536786638	1880	1880	1880	1880	0
300	20240524	152800	536786638	1880	1880	1880	1880	0
301	20240524	152700	536786638	1880	1880	1880	1880	0
302	20240524	152600	536786638	1880	1880	1880	1880	0
303	20240524	152500	536786638	1880	1880	1880	1880	0
304	20240524	152400	536786638	1880	1880	1880	1880	0
305	20240524	152300	536786638	1880	1880	1880	1880	0
306	20240524	152200	536786638	1880	1880	1880	1880	0
307	20240524	152100	536786638	1880	1880	1880	1880	0
308	20240524	152000	536786638	1880	1880	1880	1880	0
309	20240524	151900	536786638	1880	1873	1880	1871	642
310	20240524	151800	535580267	1879	1879	1879	1879	100
311	20240524	151700	535392367	1879	1879	1879	1879	20
312	20240524	151600	535354787	1879	1875	1879	1872	858
313	20240524	151500	533746809	1875	1879	1879	1875	944
314	20240524	151400	531976385	1879	1879	1879	1879	1
315	20240524	151300	531974506	1875	1875	1875	1875	1
316	20240524	151200	531972631	1880	1880	1880	1880	2
317	20240524	151100	531968871	1880	1880	1880	1880	1
318	20240524	151000	531966991	1875	1875	1875	1875	0
319	20240524	150900	531966991	1875	1880	1880	1875	241
320	20240524	150800	531515111	1875	1876	1876	1875	1000
321	20240524	150700	529639812	1880	1882	1883	1880	360
322	20240524	150600	528962367	1883	1874	1883	1872	4352
323	20240524	150500	520802065	1872	1878	1878	1872	1552
324	20240524	150400	517894097	1885	1885	1885	1885	123
325	20240524	150300	517662242	1886	1881	1886	1881	500
326	20240524	150200	516720957	1881	1880	1881	1875	2473
327	20240524	150100	512070843	1880	1880	1880	1880	3
328	20240524	150000	512065203	1873	1877	1877	1873	2400
329	20240524	145900	507563626	1881	1878	1881	1877	1003
330	20240524	145800	505680969	1881	1882	1882	1878	3284
331	20240524	145700	499513588	1886	1886	1886	1886	0
332	20240524	145600	499513588	1886	1886	1886	1886	3
333	20240524	145500	499507930	1887	1887	1887	1887	0
334	20240524	145400	499507930	1887	1887	1887	1887	0
335	20240524	145300	499507930	1887	1887	1887	1887	0
336	20240524	145200	499507930	1887	1887	1887	1887	0
337	20240524	145100	499507930	1887	1887	1887	1887	0
338	20240524	145000	499507930	1887	1887	1887	1887	0
339	20240524	144900	499507930	1887	1887	1887	1887	0
340	20240524	144800	499507930	1887	1887	1887	1887	0
341	20240524	144700	499507930	1887	1885	1887	1885	1322
342	20240524	144600	497015956	1889	1878	1889	1878	11329
343	20240524	144500	475689769	1876	1873	1876	1873	3386
344	20240524	144400	469341701	1873	1873	1873	1873	1318
345	20240524	144300	466873087	1878	1877	1878	1877	61
346	20240524	144200	466758589	1878	1878	1878	1878	0
347	20240524	144100	466758589	1878	1872	1878	1872	34
348	20240524	144000	466694857	1873	1880	1880	1873	225
349	20240524	143900	466273418	1873	1873	1879	1873	970
350	20240524	143800	464456590	1873	1873	1873	1873	5
351	20240524	143700	464447225	1873	1873	1873	1873	18
352	20240524	143600	464413511	1871	1875	1875	1871	147
353	20240524	143500	464138330	1873	1873	1873	1873	211
354	20240524	143400	463743127	1879	1877	1879	1877	2002
355	20240524	143300	459985369	1877	1877	1877	1877	0
356	20240524	143200	459985369	1877	1877	1877	1877	200
357	20240524	143100	459609969	1877	1877	1877	1877	0
358	20240524	143000	459609969	1877	1877	1877	1877	0
359	20240524	142900	459609969	1877	1877	1877	1877	0
360	20240524	142800	459609969	1877	1872	1878	1872	35
361	20240524	142700	459544421	1878	1878	1878	1878	0
362	20240524	142600	459544421	1878	1878	1878	1878	0
363	20240524	142500	459544421	1878	1878	1878	1878	0
364	20240524	142400	459544421	1878	1878	1878	1878	0
365	20240524	142300	459544421	1878	1878	1878	1878	1
366	20240524	142200	459542543	1878	1873	1878	1870	1502
367	20240524	142100	456731922	1873	1875	1875	1873	772
368	20240524	142000	455285828	1875	1875	1875	1875	0
369	20240524	141900	455285828	1875	1875	1878	1875	1466
370	20240524	141800	452537057	1879	1879	1879	1879	500
371	20240524	141700	451597557	1879	1877	1879	1875	1258
372	20240524	141600	449238337	1881	1881	1881	1881	0
373	20240524	141500	449238337	1881	1881	1881	1881	0
374	20240524	141400	449238337	1881	1881	1881	1881	0
375	20240524	141300	449238337	1881	1881	1881	1881	0
376	20240524	141200	449238337	1881	1881	1881	1881	0
377	20240524	141100	449238337	1881	1876	1881	1876	543
378	20240524	141000	448219664	1881	1878	1881	1877	463
379	20240524	140900	447350604	1881	1881	1881	1881	0
380	20240524	140800	447350604	1881	1881	1881	1881	0
381	20240524	140700	447350604	1881	1881	1881	1881	0
382	20240524	140600	447350604	1881	1881	1881	1881	53
383	20240524	140500	447250911	1881	1881	1881	1881	0
384	20240524	140400	447250911	1881	1881	1881	1881	1
385	20240524	140300	447249030	1881	1879	1881	1879	147
386	20240524	140200	446972526	1881	1879	1881	1879	111
387	20240524	140100	446763815	1881	1880	1881	1878	814
388	20240524	140000	445233881	1881	1881	1881	1881	0
389	20240524	135900	445233881	1881	1881	1881	1881	0
390	20240524	135800	445233881	1881	1881	1881	1881	50
391	20240524	135700	445139831	1881	1880	1881	1880	503
392	20240524	135600	444194188	1880	1880	1880	1880	2
393	20240524	135500	444190428	1878	1878	1878	1878	100
394	20240524	135400	444002628	1880	1880	1880	1878	15
395	20240524	135300	443974448	1881	1881	1881	1881	0
396	20240524	135200	443974448	1881	1877	1881	1877	203
397	20240524	135100	443593405	1880	1880	1880	1880	1000
398	20240524	135000	441713405	1880	1879	1880	1879	500
399	20240524	134900	440773575	1880	1879	1880	1879	507
400	20240524	134800	439820920	1878	1878	1878	1878	500
401	20240524	134700	438881920	1878	1878	1878	1878	11
402	20240524	134600	438861262	1880	1880	1880	1880	0
403	20240524	134500	438861262	1880	1880	1880	1880	0
404	20240524	134400	438861262	1880	1880	1880	1880	0
405	20240524	134300	438861262	1880	1880	1880	1880	0
406	20240524	134200	438861262	1880	1880	1880	1880	0
407	20240524	134100	438861262	1880	1880	1880	1880	0
408	20240524	134000	438861262	1880	1880	1880	1880	0
409	20240524	133900	438861262	1880	1876	1880	1875	178
410	20240524	133800	438527315	1880	1880	1880	1877	425
411	20240524	133700	437728930	1880	1880	1880	1880	22
412	20240524	133600	437687570	1880	1880	1880	1880	531
413	20240524	133500	436689290	1880	1880	1880	1880	0
414	20240524	133400	436689290	1880	1880	1880	1880	0
415	20240524	133300	436689290	1880	1880	1880	1880	1
416	20240524	133200	436687410	1880	1880	1880	1880	300
417	20240524	133100	436123410	1880	1880	1880	1880	0
418	20240524	133000	436123410	1880	1880	1880	1880	1000
419	20240524	132900	434243410	1880	1880	1880	1880	5
420	20240524	132800	434234010	1872	1873	1873	1872	3000
421	20240524	132700	428617180	1881	1873	1881	1873	895
422	20240524	132600	426940805	1873	1881	1881	1873	105
423	20240524	132500	426744090	1872	1872	1872	1872	0
424	20240524	132400	426744090	1872	1872	1872	1872	210
425	20240524	132300	426350970	1881	1881	1881	1881	0
426	20240524	132200	426350970	1881	1876	1881	1876	3915
427	20240524	132100	419006380	1876	1876	1876	1876	10
428	20240524	132000	418987620	1870	1870	1870	1870	1030
429	20240524	131900	417061520	1876	1876	1876	1876	0
430	20240524	131800	417061520	1876	1876	1876	1876	10
431	20240524	131700	417042760	1876	1876	1876	1876	0
432	20240524	131600	417042760	1876	1876	1876	1876	10
433	20240524	131500	417024000	1876	1876	1876	1876	20
434	20240524	131400	416986480	1870	1876	1876	1870	205
435	20240524	131300	416603100	1870	1872	1876	1870	2652
436	20240524	131200	411640516	1872	1868	1872	1868	3378
437	20240524	131100	405325312	1865	1865	1865	1865	555
438	20240524	131000	404290237	1865	1865	1865	1865	0
439	20240524	130900	404290237	1865	1865	1865	1865	50
440	20240524	130800	404196987	1864	1864	1864	1864	0
441	20240524	130700	404196987	1864	1865	1865	1864	50
442	20240524	130600	404103740	1864	1864	1864	1864	0
443	20240524	130500	404103740	1864	1864	1864	1864	100
444	20240524	130400	403917340	1864	1864	1864	1863	1156
445	20240524	130300	401763612	1864	1865	1865	1864	3500
446	20240524	130200	395236962	1865	1865	1865	1865	11
447	20240524	130100	395216447	1865	1865	1865	1865	0
448	20240524	130000	395216447	1865	1872	1872	1865	15369
449	20240524	125900	366505283	1871	1874	1875	1871	6504
450	20240524	125800	354328210	1874	1874	1874	1874	0
451	20240524	125700	354328210	1874	1874	1874	1874	0
452	20240524	125600	354328210	1874	1874	1874	1874	1320
453	20240524	125500	351854530	1875	1878	1878	1875	3990
454	20240524	125400	344370995	1878	1879	1879	1877	151
455	20240524	125300	344087426	1880	1880	1880	1880	12
456	20240524	125200	344064866	1881	1882	1882	1881	22
457	20240524	125100	344023474	1882	1883	1884	1882	11
458	20240524	125000	344002761	1883	1883	1884	1883	32
459	20240524	124900	343942499	1883	1883	1883	1882	17
460	20240524	124800	343910496	1884	1885	1885	1881	48
461	20240524	124700	343820076	1885	1879	1885	1879	5196
462	20240524	124600	334056371	1879	1879	1879	1879	11
463	20240524	124500	334035702	1878	1878	1878	1878	0
464	20240524	124400	334035702	1878	1878	1878	1878	0
465	20240524	124300	334035702	1878	1878	1878	1878	0
466	20240524	124200	334035702	1878	1878	1878	1878	0
467	20240524	124100	334035702	1878	1878	1878	1878	0
468	20240524	124000	334035702	1878	1878	1878	1878	30
469	20240524	123900	333979362	1878	1878	1878	1878	581
470	20240524	123800	332888244	1878	1879	1879	1877	908
471	20240524	123700	331183215	1878	1878	1878	1878	0
472	20240524	123600	331183215	1878	1878	1878	1878	0
473	20240524	123500	331183215	1878	1878	1878	1878	36
474	20240524	123400	331115607	1878	1878	1878	1878	0
475	20240524	123300	331115607	1878	1878	1878	1878	5
476	20240524	123200	331106217	1884	1884	1884	1884	0
477	20240524	123100	331106217	1884	1884	1884	1884	0
478	20240524	123000	331106217	1884	1884	1884	1884	0
479	20240524	122900	331106217	1884	1884	1884	1884	1
480	20240524	122800	331104333	1884	1884	1884	1884	0
481	20240524	122700	331104333	1884	1884	1884	1884	8
482	20240524	122600	331089261	1886	1886	1886	1886	11
483	20240524	122500	331068515	1876	1879	1879	1876	3000
484	20240524	122400	325437938	1878	1888	1888	1878	998
485	20240524	122300	323563624	1888	1879	1888	1879	51
486	20240524	122200	323467786	1879	1879	1879	1879	0
487	20240524	122100	323467786	1879	1879	1879	1879	10
488	20240524	122000	323448996	1879	1880	1880	1879	745
489	20240524	121900	322049041	1879	1879	1879	1879	0
490	20240524	121800	322049041	1879	1879	1879	1879	0
491	20240524	121700	322049041	1879	1879	1879	1879	0
492	20240524	121600	322049041	1879	1879	1879	1879	0
493	20240524	121500	322049041	1879	1879	1879	1879	0
494	20240524	121400	322049041	1879	1880	1880	1879	190
495	20240524	121300	321691941	1880	1880	1880	1880	10
496	20240524	121200	321673141	1879	1891	1891	1879	973
497	20240524	121100	319843127	1883	1883	1883	1883	0
498	20240524	121000	319843127	1883	1883	1883	1883	0
499	20240524	120900	319843127	1883	1883	1883	1883	500
500	20240524	120800	318901627	1894	1894	1894	1894	5
501	20240524	120700	318892157	1887	1887	1887	1887	0
502	20240524	120600	318892157	1887	1887	1887	1887	0
503	20240524	120500	318892157	1887	1887	1887	1887	0
504	20240524	120400	318892157	1887	1887	1887	1887	0
505	20240524	120300	318892157	1887	1887	1887	1887	0
506	20240524	120200	318892157	1887	1887	1887	1887	120
507	20240524	120100	318665717	1887	1887	1887	1887	500
508	20240524	120000	317722217	1887	1887	1887	1887	1
509	20240524	115900	317720330	1886	1886	1886	1886	0
510	20240524	115800	317720330	1886	1885	1886	1885	323
511	20240524	115700	317111252	1885	1885	1885	1885	0
512	20240524	115600	317111252	1885	1885	1885	1885	5
513	20240524	115500	317101827	1878	1878	1878	1878	0
514	20240524	115400	317101827	1878	1878	1878	1878	0
515	20240524	115300	317101827	1878	1893	1893	1878	11975
516	20240524	115200	294604610	1881	1887	1887	1881	11000
517	20240524	115100	273898669	1894	1894	1894	1894	0
518	20240524	115000	273898669	1894	1893	1894	1893	92
519	20240524	114900	273724463	1885	1894	1894	1885	2047
520	20240524	114800	269847868	1894	1894	1894	1894	0
521	20240524	114700	269847868	1894	1894	1894	1894	0
522	20240524	114600	269847868	1894	1885	1894	1885	200
523	20240524	114500	269470859	1891	1891	1891	1891	0
524	20240524	114400	269470859	1891	1891	1891	1891	0
525	20240524	114300	269470859	1891	1888	1891	1888	345
526	20240524	114200	268819251	1889	1889	1889	1889	0
527	20240524	114100	268819251	1889	1889	1889	1889	0
528	20240524	114000	268819251	1889	1889	1889	1889	0
529	20240524	113900	268819251	1889	1889	1889	1889	3
530	20240524	113800	268813584	1889	1889	1889	1889	1
531	20240524	113700	268811695	1885	1885	1885	1885	10
532	20240524	113600	268792845	1889	1889	1889	1889	0
533	20240524	113500	268792845	1889	1889	1889	1889	0
534	20240524	113400	268792845	1889	1889	1889	1889	0
535	20240524	113300	268792845	1889	1889	1889	1889	0
536	20240524	113200	268792845	1889	1889	1889	1889	200
537	20240524	113100	268415045	1889	1889	1889	1889	1
538	20240524	113000	268413156	1881	1881	1881	1881	0
539	20240524	112900	268413156	1881	1882	1882	1881	193
540	20240524	112800	268049963	1890	1890	1890	1890	60
541	20240524	112700	267936563	1890	1890	1890	1890	0
542	20240524	112600	267936563	1890	1890	1890	1890	1
543	20240524	112500	267934673	1881	1881	1881	1881	0
544	20240524	112400	267934673	1881	1881	1881	1881	0
545	20240524	112300	267934673	1881	1881	1881	1881	0
546	20240524	112200	267934673	1881	1883	1883	1881	1700
547	20240524	112100	264736546	1890	1890	1890	1890	0
548	20240524	112000	264736546	1890	1890	1890	1890	0
549	20240524	111900	264736546	1890	1890	1890	1890	1
550	20240524	111800	264734656	1883	1883	1883	1883	0
551	20240524	111700	264734656	1883	1883	1883	1883	0
552	20240524	111600	264734656	1883	1883	1883	1883	6
553	20240524	111500	264723358	1883	1883	1883	1883	0
554	20240524	111400	264723358	1883	1883	1883	1883	0
555	20240524	111300	264723358	1883	1883	1883	1883	1070
556	20240524	111200	262708548	1883	1883	1883	1883	1000
557	20240524	111100	260825548	1882	1882	1882	1882	10
558	20240524	111000	260806728	1883	1883	1883	1883	0
559	20240524	110900	260806728	1883	1883	1883	1883	297
560	20240524	110800	260247477	1880	1882	1882	1880	2122
561	20240524	110700	256256255	1882	1881	1882	1881	300
562	20240524	110600	255691855	1882	1883	1883	1882	111
563	20240524	110500	255482942	1882	1883	1883	1882	119
564	20240524	110400	255258884	1888	1888	1888	1888	0
565	20240524	110300	255258884	1888	1888	1888	1888	0
566	20240524	110200	255258884	1888	1888	1888	1888	2
567	20240524	110100	255255108	1888	1888	1888	1888	54
568	20240524	110000	255153156	1881	1881	1881	1881	0
569	20240524	105900	255153156	1881	1881	1881	1881	9
570	20240524	105800	255136227	1880	1881	1881	1880	1204
571	20240524	105700	252872057	1882	1890	1890	1882	75
572	20240524	105600	252730735	1884	1884	1884	1884	1
573	20240524	105500	252728851	1891	1891	1891	1891	0
574	20240524	105400	252728851	1891	1891	1891	1891	0
575	20240524	105300	252728851	1891	1891	1891	1891	0
576	20240524	105200	252728851	1891	1891	1891	1891	0
577	20240524	105100	252728851	1891	1882	1891	1882	1049
578	20240524	105000	250753602	1882	1883	1883	1882	224
579	20240524	104900	250331904	1891	1891	1891	1891	10
580	20240524	104800	250312994	1884	1885	1885	1884	17
581	20240524	104700	250280950	1891	1891	1891	1891	0
582	20240524	104600	250280950	1891	1891	1891	1891	10
583	20240524	104500	250262040	1885	1885	1885	1885	1
584	20240524	104400	250260155	1893	1893	1893	1893	0
585	20240524	104300	250260155	1893	1893	1893	1893	7
586	20240524	104200	250246904	1894	1894	1894	1894	0
587	20240524	104100	250246904	1894	1894	1894	1894	0
588	20240524	104000	250246904	1894	1887	1894	1887	43
589	20240524	103900	250165483	1895	1895	1895	1895	1
590	20240524	103800	250163588	1895	1886	1895	1886	296
591	20240524	103700	249605100	1887	1884	1887	1880	1751
592	20240524	103600	246311513	1880	1880	1880	1880	0
593	20240524	103500	246311513	1880	1880	1880	1880	1495
594	20240524	103400	243500913	1880	1881	1881	1880	162
595	20240524	103300	243196331	1896	1896	1896	1896	0
596	20240524	103200	243196331	1896	1896	1896	1896	0
597	20240524	103100	243196331	1896	1896	1896	1896	0
598	20240524	103000	243196331	1896	1896	1896	1896	0
599	20240524	102900	243196331	1896	1887	1896	1878	10308
600	20240524	102800	223799870	1890	1890	1890	1890	117
601	20240524	102700	223578740	1899	1899	1899	1899	5
602	20240524	102600	223569245	1899	1899	1899	1899	5
603	20240524	102500	223559750	1891	1891	1891	1891	0
604	20240524	102400	223559750	1891	1892	1892	1890	2890
605	20240524	102300	218096353	1893	1893	1893	1893	10
606	20240524	102200	218077423	1901	1901	1901	1901	0
607	20240524	102100	218077423	1901	1901	1901	1901	5
608	20240524	102000	218067918	1901	1901	1901	1901	15
609	20240524	101900	218039403	1892	1894	1894	1892	2500
610	20240524	101800	213308364	1901	1901	1901	1901	5
611	20240524	101700	213298859	1901	1901	1901	1901	0
612	20240524	101600	213298859	1901	1901	1901	1901	0
613	20240524	101500	213298859	1901	1901	1901	1901	0
614	20240524	101400	213298859	1901	1894	1901	1893	2537
615	20240524	101300	208495813	1902	1902	1902	1902	0
616	20240524	101200	208495813	1902	1902	1902	1902	0
617	20240524	101100	208495813	1902	1902	1902	1894	5965
618	20240524	101000	197181048	1902	1901	1902	1901	1005
619	20240524	100900	195270533	1901	1901	1901	1901	0
620	20240524	100800	195270533	1901	1901	1901	1901	36
621	20240524	100700	195202097	1901	1901	1901	1901	10
622	20240524	100600	195183087	1891	1891	1901	1891	518
623	20240524	100500	194203539	1892	1902	1902	1892	31
624	20240524	100400	194144687	1902	1902	1902	1902	0
625	20240524	100300	194144687	1902	1902	1902	1902	1
626	20240524	100200	194142785	1904	1900	1904	1900	25
627	20240524	100100	194095225	1904	1904	1904	1900	10
628	20240524	100000	194076217	1904	1904	1904	1904	1
629	20240524	095900	194074313	1904	1904	1904	1904	10
630	20240524	095800	194055273	1905	1898	1905	1894	4862
631	20240524	095700	184839554	1905	1905	1905	1905	12
632	20240524	095600	184816694	1905	1905	1905	1905	21
633	20240524	095500	184776689	1906	1906	1906	1906	5
634	20240524	095400	184767159	1907	1907	1907	1898	3405
635	20240524	095300	178299370	1907	1903	1907	1903	8315
636	20240524	095200	162462169	1902	1896	1902	1896	7597
637	20240524	095100	148028351	1898	1897	1898	1895	5345
638	20240524	095000	137892731	1899	1899	1899	1899	10
639	20240524	094900	137873741	1883	1902	1902	1883	5805
640	20240524	094800	126934504	1900	1900	1900	1900	0
641	20240524	094700	126934504	1900	1900	1900	1900	10
642	20240524	094600	126915504	1902	1902	1902	1902	0
643	20240524	094500	126915504	1902	1902	1902	1902	0
644	20240524	094400	126915504	1902	1902	1902	1902	0
645	20240524	094300	126915504	1902	1902	1902	1902	0
646	20240524	094200	126915504	1902	1901	1902	1901	13
647	20240524	094100	126890789	1902	1889	1902	1889	138
648	20240524	094000	126630089	1889	1891	1891	1889	1037
649	20240524	093900	124669493	1904	1904	1904	1904	0
650	20240524	093800	124669493	1904	1904	1904	1891	1495
651	20240524	093700	121824703	1904	1904	1904	1904	50
652	20240524	093600	121729503	1905	1889	1905	1889	7
653	20240524	093500	121716200	1907	1899	1907	1899	2710
654	20240524	093400	116567250	1899	1894	1899	1894	8824
655	20240524	093300	99844724	1896	1896	1896	1896	0
656	20240524	093200	99844724	1896	1895	1896	1895	7
657	20240524	093100	99831458	1895	1895	1895	1895	1050
658	20240524	093000	97841708	1895	1895	1895	1895	0
659	20240524	092900	97841708	1895	1886	1895	1886	340
660	20240524	092800	97199919	1886	1886	1886	1886	4095
661	20240524	092700	89476749	1886	1881	1886	1881	2015
662	20240524	092600	85686509	1886	1886	1897	1886	1554
663	20240524	092500	82753047	1879	1886	1886	1879	22
664	20240524	092400	82711695	1886	1879	1886	1879	653
665	20240524	092300	81484638	1879	1879	1879	1879	8
666	20240524	092200	81469606	1879	1879	1879	1879	103
667	20240524	092100	81276069	1879	1869	1879	1868	4321
668	20240524	092000	73168528	1869	1868	1876	1860	6856
669	20240524	091900	60390032	1877	1877	1877	1877	0
670	20240524	091800	60390032	1877	1868	1877	1868	185
671	20240524	091700	60044317	1878	1875	1878	1875	13
672	20240524	091600	60019933	1875	1875	1875	1875	200
673	20240524	091500	59644933	1879	1879	1879	1879	0
674	20240524	091400	59644933	1879	1879	1879	1865	1352
675	20240524	091300	57123243	1879	1879	1879	1862	9512
676	20240524	091200	39397418	1865	1865	1879	1865	434
677	20240524	091100	38587266	1876	1862	1876	1862	111
678	20240524	091000	38379194	1862	1879	1879	1862	6232
679	20240524	090900	26720760	1899	1880	1899	1880	313
680	20240524	090800	26132073	1880	1900	1900	1880	1283
681	20240524	090700	23719163	1900	1884	1900	1883	263
682	20240524	090600	23223711	1900	1900	1900	1900	200
683	20240524	090500	22843711	1900	1900	1900	1900	1052
684	20240524	090400	20844911	1900	1896	1900	1896	533
685	20240524	090300	19832803	1880	1890	1890	1880	3591
686	20240524	090200	13068385	1890	1890	1890	1890	21
687	20240524	090100	13028695	1908	1885	1908	1885	1380
688	20240524	090000	10422165	1885	1885	1885	1885	5529