KissMeData/205500/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	203200	78868977	1893	1893	1893	1893	13877
3	20240524	203100	78868977	1893	1893	1893	1893	0
4	20240524	203000	78868977	1893	1893	1893	1893	0
5	20240524	202900	78868977	1893	1893	1893	1893	0
6	20240524	202800	78868977	1893	1893	1893	1893	0
7	20240524	202700	78868977	1893	1893	1893	1893	0
8	20240524	202600	78868977	1893	1893	1893	1893	0
9	20240524	202500	78868977	1893	1893	1893	1893	0
10	20240524	202400	78868977	1893	1893	1893	1893	0
11	20240524	202300	78868977	1893	1893	1893	1893	0
12	20240524	202200	78868977	1893	1893	1893	1893	0
13	20240524	202100	78868977	1893	1893	1893	1893	0
14	20240524	202000	78868977	1893	1893	1893	1893	0
15	20240524	201900	78868977	1893	1893	1893	1893	0
16	20240524	201800	78868977	1893	1893	1893	1893	0
17	20240524	201700	78868977	1893	1893	1893	1893	0
18	20240524	201600	78868977	1893	1893	1893	1893	0
19	20240524	201500	78868977	1893	1893	1893	1893	0
20	20240524	201400	78868977	1893	1893	1893	1893	0
21	20240524	201300	78868977	1893	1893	1893	1893	0
22	20240524	201200	78868977	1893	1893	1893	1893	0
23	20240524	201100	78868977	1893	1893	1893	1893	0
24	20240524	201000	78868977	1893	1893	1893	1893	0
25	20240524	200900	78868977	1893	1893	1893	1893	0
26	20240524	200800	78868977	1893	1893	1893	1893	0
27	20240524	200700	78868977	1893	1893	1893	1893	0
28	20240524	200600	78868977	1893	1893	1893	1893	0
29	20240524	200500	78868977	1893	1893	1893	1893	0
30	20240524	200400	78868977	1893	1893	1893	1893	0
31	20240524	200300	78868977	1893	1893	1893	1893	0
32	20240524	200200	78868977	1893	1893	1893	1893	13877
33	20240524	200100	78868977	1893	1893	1893	1893	0
34	20240524	200000	78868977	1893	1893	1893	1893	0
35	20240524	195900	78868977	1893	1893	1893	1893	0
36	20240524	195800	78868977	1893	1893	1893	1893	0
37	20240524	195700	78868977	1893	1893	1893	1893	0
38	20240524	195600	78868977	1893	1893	1893	1893	0
39	20240524	195500	78868977	1893	1893	1893	1893	0
40	20240524	195400	78868977	1893	1893	1893	1893	0
41	20240524	195300	78868977	1893	1893	1893	1893	0
42	20240524	195200	78868977	1893	1893	1893	1893	0
43	20240524	195100	78868977	1893	1893	1893	1893	0
44	20240524	195000	78868977	1893	1893	1893	1893	0
45	20240524	194900	78868977	1893	1893	1893	1893	0
46	20240524	194800	78868977	1893	1893	1893	1893	0
47	20240524	194700	78868977	1893	1893	1893	1893	0
48	20240524	194600	78868977	1893	1893	1893	1893	0
49	20240524	194500	78868977	1893	1893	1893	1893	0
50	20240524	194400	78868977	1893	1893	1893	1893	0
51	20240524	194300	78868977	1893	1893	1893	1893	0
52	20240524	194200	78868977	1893	1893	1893	1893	0
53	20240524	194100	78868977	1893	1893	1893	1893	0
54	20240524	194000	78868977	1893	1893	1893	1893	0
55	20240524	193900	78868977	1893	1893	1893	1893	0
56	20240524	193800	78868977	1893	1893	1893	1893	0
57	20240524	193700	78868977	1893	1893	1893	1893	0
58	20240524	193600	78868977	1893	1893	1893	1893	0
59	20240524	193500	78868977	1893	1893	1893	1893	0
60	20240524	193400	78868977	1893	1893	1893	1893	0
61	20240524	193300	78868977	1893	1893	1893	1893	0
62	20240524	193200	78868977	1893	1893	1893	1893	13877
63	20240524	193100	78868977	1893	1893	1893	1893	0
64	20240524	193000	78868977	1893	1893	1893	1893	0
65	20240524	192900	78868977	1893	1893	1893	1893	0
66	20240524	192800	78868977	1893	1893	1893	1893	0
67	20240524	192700	78868977	1893	1893	1893	1893	0
68	20240524	192600	78868977	1893	1893	1893	1893	0
69	20240524	192500	78868977	1893	1893	1893	1893	0
70	20240524	192400	78868977	1893	1893	1893	1893	0
71	20240524	192300	78868977	1893	1893	1893	1893	0
72	20240524	192200	78868977	1893	1893	1893	1893	0
73	20240524	192100	78868977	1893	1893	1893	1893	0
74	20240524	192000	78868977	1893	1893	1893	1893	0
75	20240524	191900	78868977	1893	1893	1893	1893	0
76	20240524	191800	78868977	1893	1893	1893	1893	0
77	20240524	191700	78868977	1893	1893	1893	1893	0
78	20240524	191600	78868977	1893	1893	1893	1893	0
79	20240524	191500	78868977	1893	1893	1893	1893	0
80	20240524	191400	78868977	1893	1893	1893	1893	0
81	20240524	191300	78868977	1893	1893	1893	1893	0
82	20240524	191200	78868977	1893	1893	1893	1893	0
83	20240524	191100	78868977	1893	1893	1893	1893	0
84	20240524	191000	78868977	1893	1893	1893	1893	0
85	20240524	190900	78868977	1893	1893	1893	1893	0
86	20240524	190800	78868977	1893	1893	1893	1893	0
87	20240524	190700	78868977	1893	1893	1893	1893	0
88	20240524	190600	78868977	1893	1893	1893	1893	0
89	20240524	190500	78868977	1893	1893	1893	1893	0
90	20240524	190400	78868977	1893	1893	1893	1893	0
91	20240524	190300	78868977	1893	1893	1893	1893	0
92	20240524	190200	78868977	1893	1893	1893	1893	13877
93	20240524	190100	78868977	1893	1893	1893	1893	0
94	20240524	190000	78868977	1893	1893	1893	1893	0
95	20240524	185900	78868977	1893	1893	1893	1893	0
96	20240524	185800	78868977	1893	1893	1893	1893	0
97	20240524	185700	78868977	1893	1893	1893	1893	0
98	20240524	185600	78868977	1893	1893	1893	1893	0
99	20240524	185500	78868977	1893	1893	1893	1893	0
100	20240524	185400	78868977	1893	1893	1893	1893	0
101	20240524	185300	78868977	1893	1893	1893	1893	0
102	20240524	185200	78868977	1893	1893	1893	1893	0
103	20240524	185100	78868977	1893	1893	1893	1893	0
104	20240524	185000	78868977	1893	1893	1893	1893	0
105	20240524	184900	78868977	1893	1893	1893	1893	0
106	20240524	184800	78868977	1893	1893	1893	1893	0
107	20240524	184700	78868977	1893	1893	1893	1893	0
108	20240524	184600	78868977	1893	1893	1893	1893	0
109	20240524	184500	78868977	1893	1893	1893	1893	0
110	20240524	184400	78868977	1893	1893	1893	1893	0
111	20240524	184300	78868977	1893	1893	1893	1893	0
112	20240524	184200	78868977	1893	1893	1893	1893	0
113	20240524	184100	78868977	1893	1893	1893	1893	0
114	20240524	184000	78868977	1893	1893	1893	1893	0
115	20240524	183900	78868977	1893	1893	1893	1893	0
116	20240524	183800	78868977	1893	1893	1893	1893	0
117	20240524	183700	78868977	1893	1893	1893	1893	0
118	20240524	183600	78868977	1893	1893	1893	1893	0
119	20240524	183500	78868977	1893	1893	1893	1893	0
120	20240524	183400	78868977	1893	1893	1893	1893	0
121	20240524	183300	78868977	1893	1893	1893	1893	0
122	20240524	183200	78868977	1893	1893	1893	1893	13877
123	20240524	183100	78868977	1893	1893	1893	1893	0
124	20240524	183000	78868977	1893	1893	1893	1893	0
125	20240524	182900	78868977	1893	1893	1893	1893	0
126	20240524	182800	78868977	1893	1893	1893	1893	0
127	20240524	182700	78868977	1893	1893	1893	1893	0
128	20240524	182600	78868977	1893	1893	1893	1893	0
129	20240524	182500	78868977	1893	1893	1893	1893	0
130	20240524	182400	78868977	1893	1893	1893	1893	0
131	20240524	182300	78868977	1893	1893	1893	1893	0
132	20240524	182200	78868977	1893	1893	1893	1893	0
133	20240524	182100	78868977	1893	1893	1893	1893	0
134	20240524	182000	78868977	1893	1893	1893	1893	0
135	20240524	181900	78868977	1893	1893	1893	1893	0
136	20240524	181800	78868977	1893	1893	1893	1893	0
137	20240524	181700	78868977	1893	1893	1893	1893	0
138	20240524	181600	78868977	1893	1893	1893	1893	0
139	20240524	181500	78868977	1893	1893	1893	1893	0
140	20240524	181400	78868977	1893	1893	1893	1893	0
141	20240524	181300	78868977	1893	1893	1893	1893	0
142	20240524	181200	78868977	1893	1893	1893	1893	0
143	20240524	181100	78868977	1893	1893	1893	1893	0
144	20240524	181000	78868977	1893	1893	1893	1893	0
145	20240524	180900	78868977	1893	1893	1893	1893	0
146	20240524	180800	78868977	1893	1893	1893	1893	0
147	20240524	180700	78868977	1893	1893	1893	1893	0
148	20240524	180600	78868977	1893	1893	1893	1893	0
149	20240524	180500	78868977	1893	1893	1893	1893	0
150	20240524	180400	78868977	1893	1893	1893	1893	0
151	20240524	180300	78868977	1893	1893	1893	1893	0
152	20240524	180200	78868977	1893	1893	1893	1893	13877
153	20240524	180100	78868977	1893	1893	1893	1893	0
154	20240524	180000	78868977	1893	1893	1893	1893	0
155	20240524	175900	78868977	1893	1893	1893	1893	0
156	20240524	175800	78868977	1893	1893	1893	1893	0
157	20240524	175700	78868977	1893	1893	1893	1893	0
158	20240524	175600	78868977	1893	1893	1893	1893	0
159	20240524	175500	78868977	1893	1893	1893	1893	0
160	20240524	175400	78868977	1893	1893	1893	1893	0
161	20240524	175300	78868977	1893	1893	1893	1893	0
162	20240524	175200	78868977	1893	1893	1893	1893	0
163	20240524	175100	78868977	1893	1893	1893	1893	0
164	20240524	175000	78868977	1893	1893	1893	1893	0
165	20240524	174900	78868977	1893	1893	1893	1893	0
166	20240524	174800	78868977	1893	1893	1893	1893	0
167	20240524	174700	78868977	1893	1893	1893	1893	0
168	20240524	174600	78868977	1893	1893	1893	1893	0
169	20240524	174500	78868977	1893	1893	1893	1893	0
170	20240524	174400	78868977	1893	1893	1893	1893	0
171	20240524	174300	78868977	1893	1893	1893	1893	0
172	20240524	174200	78868977	1893	1893	1893	1893	0
173	20240524	174100	78868977	1893	1893	1893	1893	0
174	20240524	174000	78868977	1893	1893	1893	1893	0
175	20240524	173900	78868977	1893	1893	1893	1893	0
176	20240524	173800	78868977	1893	1893	1893	1893	0
177	20240524	173700	78868977	1893	1893	1893	1893	0
178	20240524	173600	78868977	1893	1893	1893	1893	0
179	20240524	173500	78868977	1893	1893	1893	1893	0
180	20240524	173400	78868977	1893	1893	1893	1893	0
181	20240524	173300	78868977	1893	1893	1893	1893	0
182	20240524	173200	78868977	1893	1893	1893	1893	13877
183	20240524	173100	78868977	1893	1893	1893	1893	0
184	20240524	173000	78868977	1893	1893	1893	1893	0
185	20240524	172900	78868977	1893	1893	1893	1893	0
186	20240524	172800	78868977	1893	1893	1893	1893	0
187	20240524	172700	78868977	1893	1893	1893	1893	0
188	20240524	172600	78868977	1893	1893	1893	1893	0
189	20240524	172500	78868977	1893	1893	1893	1893	0
190	20240524	172400	78868977	1893	1893	1893	1893	0
191	20240524	172300	78868977	1893	1893	1893	1893	0
192	20240524	172200	78868977	1893	1893	1893	1893	0
193	20240524	172100	78868977	1893	1893	1893	1893	0
194	20240524	172000	78868977	1893	1893	1893	1893	0
195	20240524	171900	78868977	1893	1893	1893	1893	0
196	20240524	171800	78868977	1893	1893	1893	1893	0
197	20240524	171700	78868977	1893	1893	1893	1893	0
198	20240524	171600	78868977	1893	1893	1893	1893	0
199	20240524	171500	78868977	1893	1893	1893	1893	0
200	20240524	171400	78868977	1893	1893	1893	1893	0
201	20240524	171300	78868977	1893	1893	1893	1893	0
202	20240524	171200	78868977	1893	1893	1893	1893	0
203	20240524	171100	78868977	1893	1893	1893	1893	0
204	20240524	171000	78868977	1893	1893	1893	1893	0
205	20240524	170900	78868977	1893	1893	1893	1893	0
206	20240524	170800	78868977	1893	1893	1893	1893	0
207	20240524	170700	78868977	1893	1893	1893	1893	0
208	20240524	170600	78868977	1893	1893	1893	1893	0
209	20240524	170500	78868977	1893	1893	1893	1893	0
210	20240524	170400	78868977	1893	1893	1893	1893	0
211	20240524	170300	78868977	1893	1893	1893	1893	0
212	20240524	170200	78868977	1893	1893	1893	1893	13877
213	20240524	170100	78868977	1893	1893	1893	1893	0
214	20240524	170000	78868977	1893	1893	1893	1893	0
215	20240524	165900	78868977	1893	1893	1893	1893	0
216	20240524	165800	78868977	1893	1893	1893	1893	0
217	20240524	165700	78868977	1893	1893	1893	1893	0
218	20240524	165600	78868977	1893	1893	1893	1893	0
219	20240524	165500	78868977	1893	1893	1893	1893	0
220	20240524	165400	78868977	1893	1893	1893	1893	0
221	20240524	165300	78868977	1893	1893	1893	1893	0
222	20240524	165200	78868977	1893	1893	1893	1893	0
223	20240524	165100	78868977	1893	1893	1893	1893	0
224	20240524	165000	78868977	1893	1893	1893	1893	0
225	20240524	164900	78868977	1893	1893	1893	1893	0
226	20240524	164800	78868977	1893	1893	1893	1893	0
227	20240524	164700	78868977	1893	1893	1893	1893	0
228	20240524	164600	78868977	1893	1893	1893	1893	0
229	20240524	164500	78868977	1893	1893	1893	1893	0
230	20240524	164400	78868977	1893	1893	1893	1893	0
231	20240524	164300	78868977	1893	1893	1893	1893	0
232	20240524	164200	78868977	1893	1893	1893	1893	0
233	20240524	164100	78868977	1893	1893	1893	1893	0
234	20240524	164000	78868977	1893	1893	1893	1893	0
235	20240524	163900	78868977	1893	1893	1893	1893	0
236	20240524	163800	78868977	1893	1893	1893	1893	0
237	20240524	163700	78868977	1893	1893	1893	1893	0
238	20240524	163600	78868977	1893	1893	1893	1893	0
239	20240524	163500	78868977	1893	1893	1893	1893	0
240	20240524	163400	78868977	1893	1893	1893	1893	0
241	20240524	163300	78868977	1893	1893	1893	1893	0
242	20240524	163200	78868977	1893	1893	1893	1893	13877
243	20240524	163100	78868977	1893	1893	1893	1893	0
244	20240524	163000	78868977	1893	1893	1893	1893	0
245	20240524	162900	78868977	1893	1893	1893	1893	0
246	20240524	162800	78868977	1893	1893	1893	1893	0
247	20240524	162700	78868977	1893	1893	1893	1893	0
248	20240524	162600	78868977	1893	1893	1893	1893	0
249	20240524	162500	78868977	1893	1893	1893	1893	0
250	20240524	162400	78868977	1893	1893	1893	1893	0
251	20240524	162300	78868977	1893	1893	1893	1893	0
252	20240524	162200	78868977	1893	1893	1893	1893	0
253	20240524	162100	78868977	1893	1893	1893	1893	0
254	20240524	162000	78868977	1893	1893	1893	1893	0
255	20240524	161900	78868977	1893	1893	1893	1893	0
256	20240524	161800	78868977	1893	1893	1893	1893	0
257	20240524	161700	78868977	1893	1893	1893	1893	0
258	20240524	161600	78868977	1893	1893	1893	1893	0
259	20240524	161500	78868977	1893	1893	1893	1893	0
260	20240524	161400	78868977	1893	1893	1893	1893	0
261	20240524	161300	78868977	1893	1893	1893	1893	0
262	20240524	161200	78868977	1893	1893	1893	1893	0
263	20240524	161100	78868977	1893	1893	1893	1893	0
264	20240524	161000	78868977	1893	1893	1893	1893	0
265	20240524	160900	78868977	1893	1893	1893	1893	0
266	20240524	160800	78868977	1893	1893	1893	1893	0
267	20240524	160700	78868977	1893	1893	1893	1893	0
268	20240524	160600	78868977	1893	1893	1893	1893	0
269	20240524	160500	78868977	1893	1893	1893	1893	0
270	20240524	160400	78868977	1893	1893	1893	1893	0
271	20240524	160300	78868977	1893	1893	1893	1893	0
272	20240524	160200	78868977	1893	1893	1893	1893	13877
273	20240524	160100	78868977	1893	1893	1893	1893	0
274	20240524	160000	78868977	1893	1893	1893	1893	0
275	20240524	155900	78868977	1893	1893	1893	1893	0
276	20240524	155800	78868977	1893	1893	1893	1893	0
277	20240524	155700	78868977	1893	1893	1893	1893	0
278	20240524	155600	78868977	1893	1893	1893	1893	0
279	20240524	155500	78868977	1893	1893	1893	1893	0
280	20240524	155400	78868977	1893	1893	1893	1893	0
281	20240524	155300	78868977	1893	1893	1893	1893	0
282	20240524	155200	78868977	1893	1893	1893	1893	0
283	20240524	155100	78868977	1893	1893	1893	1893	0
284	20240524	155000	78868977	1893	1893	1893	1893	0
285	20240524	154900	78868977	1893	1893	1893	1893	0
286	20240524	154800	78868977	1893	1893	1893	1893	0
287	20240524	154700	78868977	1893	1893	1893	1893	0
288	20240524	154600	78868977	1893	1893	1893	1893	0
289	20240524	154500	78868977	1893	1893	1893	1893	0
290	20240524	154400	78868977	1893	1893	1893	1893	0
291	20240524	154300	78868977	1893	1893	1893	1893	0
292	20240524	154200	78868977	1893	1893	1893	1893	0
293	20240524	154100	78868977	1893	1893	1893	1893	0
294	20240524	154000	78868977	1893	1893	1893	1893	0
295	20240524	153900	78868977	1893	1893	1893	1893	0
296	20240524	153800	78868977	1893	1893	1893	1893	0
297	20240524	153700	78868977	1893	1893	1893	1893	0
298	20240524	153600	78868977	1893	1893	1893	1893	0
299	20240524	153500	78868977	1893	1893	1893	1893	0
300	20240524	153400	78868977	1893	1893	1893	1893	0
301	20240524	153300	78868977	1893	1893	1893	1893	0
302	20240524	153200	78868977	1893	1893	1893	1893	13877
303	20240524	153100	78868977	1893	1893	1893	1893	0
304	20240524	153000	78868977	1893	1893	1893	1893	13877
305	20240524	152900	52599816	1900	1900	1900	1900	0
306	20240524	152800	52599816	1900	1900	1900	1900	0
307	20240524	152700	52599816	1900	1900	1900	1900	0
308	20240524	152600	52599816	1900	1900	1900	1900	0
309	20240524	152500	52599816	1900	1900	1900	1900	0
310	20240524	152400	52599816	1900	1900	1900	1900	0
311	20240524	152300	52599816	1900	1900	1900	1900	0
312	20240524	152200	52599816	1900	1900	1900	1900	0
313	20240524	152100	52599816	1900	1900	1900	1900	0
314	20240524	152000	52599816	1900	1900	1900	1900	0
315	20240524	151900	52599816	1900	1897	1900	1879	638
316	20240524	151800	51393788	1900	1900	1900	1900	0
317	20240524	151700	51393788	1900	1900	1900	1900	0
318	20240524	151600	51393788	1900	1898	1900	1896	91
319	20240524	151500	51221088	1898	1898	1898	1898	0
320	20240524	151400	51221088	1898	1898	1898	1898	0
321	20240524	151300	51221088	1898	1898	1898	1898	35
322	20240524	151200	51154658	1898	1898	1898	1898	0
323	20240524	151100	51154658	1898	1898	1898	1898	0
324	20240524	151000	51154658	1898	1898	1898	1898	0
325	20240524	150900	51154658	1898	1898	1898	1898	0
326	20240524	150800	51154658	1898	1898	1898	1898	0
327	20240524	150700	51154658	1898	1898	1898	1898	0
328	20240524	150600	51154658	1898	1898	1898	1898	0
329	20240524	150500	51154658	1898	1898	1898	1898	0
330	20240524	150400	51154658	1898	1898	1898	1898	0
331	20240524	150300	51154658	1898	1898	1898	1898	20
332	20240524	150200	51116698	1901	1901	1901	1901	0
333	20240524	150100	51116698	1901	1901	1901	1901	0
334	20240524	150000	51116698	1901	1901	1901	1901	0
335	20240524	145900	51116698	1901	1901	1901	1901	0
336	20240524	145800	51116698	1901	1885	1901	1885	3501
337	20240524	145700	44489709	1885	1885	1885	1885	50
338	20240524	145600	44395459	1885	1885	1885	1885	0
339	20240524	145500	44395459	1885	1885	1885	1885	0
340	20240524	145400	44395459	1885	1885	1885	1885	101
341	20240524	145300	44205074	1885	1885	1885	1885	0
342	20240524	145200	44205074	1885	1885	1885	1885	0
343	20240524	145100	44205074	1885	1884	1885	1884	107
344	20240524	145000	44003423	1884	1884	1884	1884	9
345	20240524	144900	43986467	1884	1884	1884	1884	22
346	20240524	144800	43945019	1885	1885	1885	1885	0
347	20240524	144700	43945019	1885	1885	1885	1885	0
348	20240524	144600	43945019	1885	1884	1885	1884	522
349	20240524	144500	42961538	1884	1884	1884	1884	16
350	20240524	144400	42931394	1885	1885	1885	1885	0
351	20240524	144300	42931394	1885	1885	1885	1885	0
352	20240524	144200	42931394	1885	1885	1885	1885	2
353	20240524	144100	42927624	1885	1885	1885	1885	500
354	20240524	144000	41985124	1885	1885	1885	1885	0
355	20240524	143900	41985124	1885	1885	1885	1885	1000
356	20240524	143800	40100124	1885	1885	1885	1885	100
357	20240524	143700	39911624	1885	1885	1885	1885	0
358	20240524	143600	39911624	1885	1885	1885	1885	0
359	20240524	143500	39911624	1885	1885	1885	1885	6
360	20240524	143400	39900314	1885	1885	1885	1885	0
361	20240524	143300	39900314	1885	1885	1885	1885	2
362	20240524	143200	39896544	1885	1885	1885	1885	0
363	20240524	143100	39896544	1885	1885	1885	1885	0
364	20240524	143000	39896544	1885	1885	1885	1885	0
365	20240524	142900	39896544	1885	1885	1885	1885	0
366	20240524	142800	39896544	1885	1885	1885	1885	0
367	20240524	142700	39896544	1885	1885	1885	1885	0
368	20240524	142600	39896544	1885	1885	1885	1885	200
369	20240524	142500	39519544	1885	1885	1885	1885	329
370	20240524	142400	38899379	1885	1885	1885	1885	300
371	20240524	142300	38333879	1885	1885	1885	1885	200
372	20240524	142200	37956879	1885	1885	1885	1885	0
373	20240524	142100	37956879	1885	1885	1885	1885	0
374	20240524	142000	37956879	1885	1885	1885	1885	0
375	20240524	141900	37956879	1885	1885	1885	1885	0
376	20240524	141800	37956879	1885	1885	1885	1885	0
377	20240524	141700	37956879	1885	1885	1885	1885	4
378	20240524	141600	37949339	1885	1885	1885	1885	69
379	20240524	141500	37819274	1885	1885	1885	1885	0
380	20240524	141400	37819274	1885	1885	1885	1885	0
381	20240524	141300	37819274	1885	1885	1885	1885	0
382	20240524	141200	37819274	1885	1885	1885	1885	0
383	20240524	141100	37819274	1885	1885	1885	1885	0
384	20240524	141000	37819274	1885	1885	1885	1885	0
385	20240524	140900	37819274	1885	1890	1890	1885	118
386	20240524	140800	37596779	1891	1891	1891	1891	0
387	20240524	140700	37596779	1891	1891	1891	1891	59
388	20240524	140600	37485210	1891	1891	1891	1891	500
389	20240524	140500	36539710	1891	1891	1891	1891	0
390	20240524	140400	36539710	1891	1891	1891	1891	5
391	20240524	140300	36530255	1891	1891	1891	1891	2
392	20240524	140200	36526473	1890	1890	1890	1890	1
393	20240524	140100	36524583	1890	1890	1890	1890	0
394	20240524	140000	36524583	1890	1890	1890	1890	7
395	20240524	135900	36511353	1890	1890	1890	1890	2
396	20240524	135800	36507573	1890	1890	1890	1890	0
397	20240524	135700	36507573	1890	1890	1890	1890	20
398	20240524	135600	36469773	1890	1890	1890	1890	0
399	20240524	135500	36469773	1890	1890	1890	1890	0
400	20240524	135400	36469773	1890	1890	1890	1890	0
401	20240524	135300	36469773	1890	1890	1890	1890	0
402	20240524	135200	36469773	1890	1890	1890	1890	0
403	20240524	135100	36469773	1890	1890	1890	1890	0
404	20240524	135000	36469773	1890	1890	1890	1890	0
405	20240524	134900	36469773	1890	1890	1890	1890	0
406	20240524	134800	36469773	1890	1890	1890	1890	0
407	20240524	134700	36469773	1890	1890	1890	1890	0
408	20240524	134600	36469773	1890	1890	1890	1890	0
409	20240524	134500	36469773	1890	1890	1890	1890	0
410	20240524	134400	36469773	1890	1890	1890	1890	0
411	20240524	134300	36469773	1890	1890	1890	1890	0
412	20240524	134200	36469773	1890	1890	1890	1890	0
413	20240524	134100	36469773	1890	1890	1890	1890	0
414	20240524	134000	36469773	1890	1890	1890	1890	0
415	20240524	133900	36469773	1890	1890	1890	1890	0
416	20240524	133800	36469773	1890	1890	1890	1890	24
417	20240524	133700	36424413	1879	1879	1879	1879	0
418	20240524	133600	36424413	1879	1879	1879	1879	0
419	20240524	133500	36424413	1879	1879	1879	1879	2
420	20240524	133400	36420655	1891	1891	1891	1891	0
421	20240524	133300	36420655	1891	1891	1891	1891	0
422	20240524	133200	36420655	1891	1891	1891	1891	0
423	20240524	133100	36420655	1891	1891	1891	1891	0
424	20240524	133000	36420655	1891	1891	1891	1891	0
425	20240524	132900	36420655	1891	1891	1891	1891	0
426	20240524	132800	36420655	1891	1891	1891	1891	0
427	20240524	132700	36420655	1891	1891	1891	1891	0
428	20240524	132600	36420655	1891	1891	1891	1891	0
429	20240524	132500	36420655	1891	1891	1891	1891	0
430	20240524	132400	36420655	1891	1891	1891	1891	0
431	20240524	132300	36420655	1891	1891	1891	1891	0
432	20240524	132200	36420655	1891	1891	1891	1891	0
433	20240524	132100	36420655	1891	1891	1891	1891	0
434	20240524	132000	36420655	1891	1891	1891	1891	0
435	20240524	131900	36420655	1891	1889	1891	1889	190
436	20240524	131800	36061611	1878	1879	1879	1878	5202
437	20240524	131700	26292225	1878	1878	1878	1878	0
438	20240524	131600	26292225	1878	1878	1878	1878	0
439	20240524	131500	26292225	1878	1878	1878	1878	0
440	20240524	131400	26292225	1878	1878	1878	1878	0
441	20240524	131300	26292225	1878	1878	1878	1878	0
442	20240524	131200	26292225	1878	1878	1878	1878	0
443	20240524	131100	26292225	1878	1878	1878	1878	0
444	20240524	131000	26292225	1878	1878	1878	1878	0
445	20240524	130900	26292225	1878	1878	1878	1878	3
446	20240524	130800	26286591	1889	1889	1889	1889	0
447	20240524	130700	26286591	1889	1889	1889	1889	4
448	20240524	130600	26279035	1889	1889	1889	1889	0
449	20240524	130500	26279035	1889	1889	1889	1889	0
450	20240524	130400	26279035	1889	1889	1889	1889	2
451	20240524	130300	26275257	1893	1893	1893	1893	0
452	20240524	130200	26275257	1893	1893	1893	1893	0
453	20240524	130100	26275257	1893	1893	1893	1893	0
454	20240524	130000	26275257	1893	1893	1893	1893	0
455	20240524	125900	26275257	1893	1893	1893	1893	0
456	20240524	125800	26275257	1893	1893	1893	1893	0
457	20240524	125700	26275257	1893	1893	1893	1893	0
458	20240524	125600	26275257	1893	1893	1893	1893	0
459	20240524	125500	26275257	1893	1893	1893	1893	0
460	20240524	125400	26275257	1893	1893	1893	1893	0
461	20240524	125300	26275257	1893	1893	1893	1893	0
462	20240524	125200	26275257	1893	1893	1893	1893	0
463	20240524	125100	26275257	1893	1893	1893	1893	0
464	20240524	125000	26275257	1893	1893	1893	1893	0
465	20240524	124900	26275257	1893	1893	1893	1893	0
466	20240524	124800	26275257	1893	1893	1893	1893	1
467	20240524	124700	26273364	1877	1877	1877	1877	0
468	20240524	124600	26273364	1877	1877	1877	1877	0
469	20240524	124500	26273364	1877	1877	1877	1877	0
470	20240524	124400	26273364	1877	1877	1877	1877	0
471	20240524	124300	26273364	1877	1877	1877	1877	0
472	20240524	124200	26273364	1877	1877	1877	1877	0
473	20240524	124100	26273364	1877	1877	1877	1877	0
474	20240524	124000	26273364	1877	1877	1877	1877	0
475	20240524	123900	26273364	1877	1877	1877	1877	6
476	20240524	123800	26262102	1877	1877	1877	1877	3
477	20240524	123700	26256471	1876	1877	1877	1876	35
478	20240524	123600	26190810	1878	1887	1887	1878	765
479	20240524	123500	24753456	1887	1887	1887	1887	0
480	20240524	123400	24753456	1887	1887	1887	1887	61
481	20240524	123300	24638349	1887	1887	1887	1887	0
482	20240524	123200	24638349	1887	1887	1887	1887	0
483	20240524	123100	24638349	1887	1887	1887	1887	0
484	20240524	123000	24638349	1887	1887	1887	1887	0
485	20240524	122900	24638349	1887	1887	1887	1887	0
486	20240524	122800	24638349	1887	1887	1887	1887	0
487	20240524	122700	24638349	1887	1887	1887	1887	2
488	20240524	122600	24634575	1885	1885	1885	1885	0
489	20240524	122500	24634575	1885	1885	1885	1885	0
490	20240524	122400	24634575	1885	1885	1885	1885	3
491	20240524	122300	24628920	1886	1886	1886	1886	0
492	20240524	122200	24628920	1886	1886	1886	1886	0
493	20240524	122100	24628920	1886	1890	1890	1886	913
494	20240524	122000	22906047	1895	1895	1895	1895	0
495	20240524	121900	22906047	1895	1895	1895	1895	0
496	20240524	121800	22906047	1895	1895	1895	1895	0
497	20240524	121700	22906047	1895	1895	1895	1895	0
498	20240524	121600	22906047	1895	1895	1895	1895	0
499	20240524	121500	22906047	1895	1895	1895	1895	0
500	20240524	121400	22906047	1895	1895	1895	1895	1
501	20240524	121300	22904152	1887	1887	1887	1887	0
502	20240524	121200	22904152	1887	1887	1887	1887	0
503	20240524	121100	22904152	1887	1887	1887	1887	0
504	20240524	121000	22904152	1887	1887	1887	1887	0
505	20240524	120900	22904152	1887	1887	1887	1887	0
506	20240524	120800	22904152	1887	1887	1887	1887	0
507	20240524	120700	22904152	1887	1887	1887	1887	0
508	20240524	120600	22904152	1887	1887	1887	1887	0
509	20240524	120500	22904152	1887	1889	1889	1887	129
510	20240524	120400	22660716	1892	1892	1892	1892	0
511	20240524	120300	22660716	1892	1892	1892	1892	0
512	20240524	120200	22660716	1892	1892	1892	1892	0
513	20240524	120100	22660716	1892	1892	1892	1892	0
514	20240524	120000	22660716	1892	1892	1892	1892	0
515	20240524	115900	22660716	1892	1892	1892	1892	100
516	20240524	115800	22471516	1892	1892	1892	1892	0
517	20240524	115700	22471516	1892	1892	1892	1892	0
518	20240524	115600	22471516	1892	1892	1892	1892	0
519	20240524	115500	22471516	1892	1892	1892	1892	0
520	20240524	115400	22471516	1892	1892	1892	1892	0
521	20240524	115300	22471516	1892	1892	1892	1892	0
522	20240524	115200	22471516	1892	1892	1892	1892	0
523	20240524	115100	22471516	1892	1892	1892	1892	2
524	20240524	115000	22467732	1892	1892	1892	1892	1
525	20240524	114900	22465840	1892	1892	1892	1892	0
526	20240524	114800	22465840	1892	1892	1892	1892	0
527	20240524	114700	22465840	1892	1892	1892	1892	0
528	20240524	114600	22465840	1892	1892	1892	1892	0
529	20240524	114500	22465840	1892	1892	1892	1892	0
530	20240524	114400	22465840	1892	1892	1892	1892	0
531	20240524	114300	22465840	1892	1892	1892	1892	0
532	20240524	114200	22465840	1892	1892	1892	1892	0
533	20240524	114100	22465840	1892	1892	1892	1892	0
534	20240524	114000	22465840	1892	1892	1892	1892	0
535	20240524	113900	22465840	1892	1892	1892	1892	0
536	20240524	113800	22465840	1892	1892	1892	1892	0
537	20240524	113700	22465840	1892	1892	1892	1892	0
538	20240524	113600	22465840	1892	1892	1892	1892	0
539	20240524	113500	22465840	1892	1892	1892	1892	0
540	20240524	113400	22465840	1892	1892	1892	1892	0
541	20240524	113300	22465840	1892	1892	1892	1892	0
542	20240524	113200	22465840	1892	1892	1892	1892	0
543	20240524	113100	22465840	1892	1892	1892	1892	0
544	20240524	113000	22465840	1892	1892	1892	1892	0
545	20240524	112900	22465840	1892	1892	1892	1892	0
546	20240524	112800	22465840	1892	1892	1892	1892	0
547	20240524	112700	22465840	1892	1892	1892	1892	2
548	20240524	112600	22462056	1892	1892	1892	1892	0
549	20240524	112500	22462056	1892	1892	1892	1892	0
550	20240524	112400	22462056	1892	1892	1892	1892	0
551	20240524	112300	22462056	1892	1892	1892	1892	0
552	20240524	112200	22462056	1892	1894	1894	1892	82
553	20240524	112100	22306782	1897	1897	1897	1897	0
554	20240524	112000	22306782	1897	1897	1897	1897	0
555	20240524	111900	22306782	1897	1897	1897	1897	0
556	20240524	111800	22306782	1897	1897	1897	1897	0
557	20240524	111700	22306782	1897	1897	1897	1897	0
558	20240524	111600	22306782	1897	1897	1897	1897	0
559	20240524	111500	22306782	1897	1897	1897	1897	0
560	20240524	111400	22306782	1897	1897	1897	1897	0
561	20240524	111300	22306782	1897	1897	1897	1897	0
562	20240524	111200	22306782	1897	1897	1897	1897	0
563	20240524	111100	22306782	1897	1897	1897	1897	0
564	20240524	111000	22306782	1897	1897	1897	1897	1
565	20240524	110900	22304885	1895	1895	1895	1895	0
566	20240524	110800	22304885	1895	1895	1895	1895	0
567	20240524	110700	22304885	1895	1895	1895	1895	0
568	20240524	110600	22304885	1895	1895	1895	1895	0
569	20240524	110500	22304885	1895	1895	1895	1895	0
570	20240524	110400	22304885	1895	1895	1895	1895	2
571	20240524	110300	22301095	1899	1899	1899	1899	0
572	20240524	110200	22301095	1899	1899	1899	1899	0
573	20240524	110100	22301095	1899	1899	1899	1899	0
574	20240524	110000	22301095	1899	1899	1899	1899	0
575	20240524	105900	22301095	1899	1899	1899	1899	0
576	20240524	105800	22301095	1899	1899	1899	1899	0
577	20240524	105700	22301095	1899	1899	1899	1899	1
578	20240524	105600	22299196	1875	1894	1894	1875	5837
579	20240524	105500	11341749	1906	1906	1906	1906	0
580	20240524	105400	11341749	1906	1906	1906	1906	0
581	20240524	105300	11341749	1906	1906	1906	1906	0
582	20240524	105200	11341749	1906	1906	1906	1906	0
583	20240524	105100	11341749	1906	1906	1906	1906	0
584	20240524	105000	11341749	1906	1906	1906	1906	0
585	20240524	104900	11341749	1906	1906	1906	1906	0
586	20240524	104800	11341749	1906	1906	1906	1906	0
587	20240524	104700	11341749	1906	1906	1906	1906	0
588	20240524	104600	11341749	1906	1906	1906	1906	0
589	20240524	104500	11341749	1906	1906	1906	1906	0
590	20240524	104400	11341749	1906	1906	1906	1906	2
591	20240524	104300	11337937	1897	1899	1899	1897	1125
592	20240524	104200	9202757	1906	1906	1906	1906	0
593	20240524	104100	9202757	1906	1906	1906	1906	0
594	20240524	104000	9202757	1906	1906	1906	1906	0
595	20240524	103900	9202757	1906	1905	1906	1905	80
596	20240524	103800	9050352	1898	1898	1898	1898	0
597	20240524	103700	9050352	1898	1903	1903	1898	200
598	20240524	103600	8670189	1903	1903	1903	1903	0
599	20240524	103500	8670189	1903	1903	1903	1903	52
600	20240524	103400	8571233	1902	1902	1902	1902	0
601	20240524	103300	8571233	1902	1902	1902	1902	0
602	20240524	103200	8571233	1902	1902	1902	1902	0
603	20240524	103100	8571233	1902	1902	1902	1902	0
604	20240524	103000	8571233	1902	1902	1902	1902	0
605	20240524	102900	8571233	1902	1902	1902	1902	0
606	20240524	102800	8571233	1902	1902	1902	1902	0
607	20240524	102700	8571233	1902	1902	1902	1902	0
608	20240524	102600	8571233	1902	1902	1902	1902	0
609	20240524	102500	8571233	1902	1902	1902	1902	0
610	20240524	102400	8571233	1902	1902	1902	1902	77
611	20240524	102300	8424779	1898	1898	1898	1898	0
612	20240524	102200	8424779	1898	1898	1898	1898	0
613	20240524	102100	8424779	1898	1898	1898	1898	0
614	20240524	102000	8424779	1898	1898	1898	1898	0
615	20240524	101900	8424779	1898	1898	1898	1898	0
616	20240524	101800	8424779	1898	1898	1898	1898	0
617	20240524	101700	8424779	1898	1898	1898	1898	0
618	20240524	101600	8424779	1898	1898	1898	1898	0
619	20240524	101500	8424779	1898	1898	1898	1898	0
620	20240524	101400	8424779	1898	1898	1898	1898	0
621	20240524	101300	8424779	1898	1898	1898	1898	8
622	20240524	101200	8409595	1898	1898	1898	1898	9
623	20240524	101100	8392513	1893	1898	1898	1893	161
624	20240524	101000	8087710	1904	1904	1904	1904	0
625	20240524	100900	8087710	1904	1904	1904	1904	0
626	20240524	100800	8087710	1904	1904	1904	1904	0
627	20240524	100700	8087710	1904	1904	1904	1904	0
628	20240524	100600	8087710	1904	1904	1904	1904	0
629	20240524	100500	8087710	1904	1904	1904	1904	0
630	20240524	100400	8087710	1904	1904	1904	1904	0
631	20240524	100300	8087710	1904	1904	1904	1904	0
632	20240524	100200	8087710	1904	1904	1904	1904	0
633	20240524	100100	8087710	1904	1904	1904	1904	0
634	20240524	100000	8087710	1904	1904	1904	1904	0
635	20240524	095900	8087710	1904	1904	1904	1904	0
636	20240524	095800	8087710	1904	1904	1904	1904	0
637	20240524	095700	8087710	1904	1904	1904	1904	0
638	20240524	095600	8087710	1904	1904	1904	1904	1
639	20240524	095500	8085806	1904	1904	1904	1904	3
640	20240524	095400	8080094	1898	1898	1898	1898	0
641	20240524	095300	8080094	1898	1898	1898	1898	0
642	20240524	095200	8080094	1898	1898	1898	1898	0
643	20240524	095100	8080094	1898	1898	1898	1898	0
644	20240524	095000	8080094	1898	1898	1898	1898	0
645	20240524	094900	8080094	1898	1904	1904	1898	2
646	20240524	094800	8076292	1904	1904	1904	1904	0
647	20240524	094700	8076292	1904	1904	1904	1904	0
648	20240524	094600	8076292	1904	1904	1904	1904	0
649	20240524	094500	8076292	1904	1904	1904	1904	0
650	20240524	094400	8076292	1904	1904	1904	1904	0
651	20240524	094300	8076292	1904	1904	1904	1904	0
652	20240524	094200	8076292	1904	1904	1904	1904	0
653	20240524	094100	8076292	1904	1904	1904	1904	1
654	20240524	094000	8074388	1893	1893	1893	1893	0
655	20240524	093900	8074388	1893	1893	1893	1893	0
656	20240524	093800	8074388	1893	1893	1893	1893	0
657	20240524	093700	8074388	1893	1893	1893	1893	0
658	20240524	093600	8074388	1893	1893	1893	1893	17
659	20240524	093500	8042207	1893	1893	1893	1893	93
660	20240524	093400	7866158	1910	1910	1910	1910	0
661	20240524	093300	7866158	1910	1910	1910	1910	0
662	20240524	093200	7866158	1910	1893	1910	1893	3
663	20240524	093100	7860445	1893	1910	1914	1893	2421
664	20240524	093000	3276959	1900	1900	1900	1900	1
665	20240524	092900	3275059	1918	1918	1918	1918	0
666	20240524	092800	3275059	1918	1918	1918	1918	0
667	20240524	092700	3275059	1918	1918	1918	1918	0
668	20240524	092600	3275059	1918	1918	1918	1918	2
669	20240524	092500	3271223	1893	1893	1893	1893	0
670	20240524	092400	3271223	1893	1893	1893	1893	0
671	20240524	092300	3271223	1893	1893	1893	1893	0
672	20240524	092200	3271223	1893	1893	1893	1893	0
673	20240524	092100	3271223	1893	1893	1893	1893	0
674	20240524	092000	3271223	1893	1893	1893	1893	0
675	20240524	091900	3271223	1893	1904	1904	1893	1721
676	20240524	091800	9585	1925	1925	1925	1925	0
677	20240524	091700	9585	1925	1925	1925	1925	0
678	20240524	091600	9585	1925	1925	1925	1925	0
679	20240524	091500	9585	1925	1925	1925	1925	0
680	20240524	091400	9585	1925	1925	1925	1925	0
681	20240524	091300	9585	1925	1925	1925	1925	0
682	20240524	091200	9585	1925	1925	1925	1925	0
683	20240524	091100	9585	1925	1925	1925	1925	0
684	20240524	091000	9585	1925	1925	1925	1925	0
685	20240524	090900	9585	1925	1925	1925	1925	1
686	20240524	090800	7660	1928	1928	1928	1928	0
687	20240524	090700	7660	1928	1928	1928	1928	0
688	20240524	090600	7660	1928	1928	1928	1928	0
689	20240524	090500	7660	1928	1928	1928	1928	0
690	20240524	090400	7660	1928	1928	1928	1928	0
691	20240524	090300	7660	1928	1928	1928	1928	0
692	20240524	090200	7660	1928	1928	1928	1928	0
693	20240524	090100	7660	1928	1928	1928	1928	2
694	20240524	090000	3804	1902	1902	1902	1902	2