KissMeData/007280/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184800	459841695	1877	1877	1877	1877	2795
3	20240523	184700	459841695	1877	1877	1877	1877	0
4	20240523	184600	459841695	1877	1877	1877	1877	0
5	20240523	184500	459841695	1877	1877	1877	1877	0
6	20240523	184400	459841695	1877	1877	1877	1877	0
7	20240523	184300	459841695	1877	1877	1877	1877	0
8	20240523	184200	459841695	1877	1877	1877	1877	0
9	20240523	184100	459841695	1877	1877	1877	1877	0
10	20240523	184000	459841695	1877	1877	1877	1877	0
11	20240523	183900	459841695	1877	1877	1877	1877	0
12	20240523	183800	459841695	1877	1877	1877	1877	0
13	20240523	183700	459841695	1877	1877	1877	1877	0
14	20240523	183600	459841695	1877	1877	1877	1877	0
15	20240523	183500	459841695	1877	1877	1877	1877	0
16	20240523	183400	459841695	1877	1877	1877	1877	0
17	20240523	183300	459841695	1877	1877	1877	1877	0
18	20240523	183200	459841695	1877	1877	1877	1877	0
19	20240523	183100	459841695	1877	1877	1877	1877	0
20	20240523	183000	459841695	1877	1877	1877	1877	0
21	20240523	182900	459841695	1877	1877	1877	1877	0
22	20240523	182800	459841695	1877	1877	1877	1877	0
23	20240523	182700	459841695	1877	1877	1877	1877	0
24	20240523	182600	459841695	1877	1877	1877	1877	0
25	20240523	182500	459841695	1877	1877	1877	1877	0
26	20240523	182400	459841695	1877	1877	1877	1877	0
27	20240523	182300	459841695	1877	1877	1877	1877	0
28	20240523	182200	459841695	1877	1877	1877	1877	0
29	20240523	182100	459841695	1877	1877	1877	1877	0
30	20240523	182000	459841695	1877	1877	1877	1877	0
31	20240523	181900	459841695	1877	1877	1877	1877	0
32	20240523	181800	459841695	1877	1877	1877	1877	2795
33	20240523	181700	459841695	1877	1877	1877	1877	0
34	20240523	181600	459841695	1877	1877	1877	1877	0
35	20240523	181500	459841695	1877	1877	1877	1877	0
36	20240523	181400	459841695	1877	1877	1877	1877	0
37	20240523	181300	459841695	1877	1877	1877	1877	0
38	20240523	181200	459841695	1877	1877	1877	1877	0
39	20240523	181100	459841695	1877	1877	1877	1877	0
40	20240523	181000	459841695	1877	1877	1877	1877	0
41	20240523	180900	459841695	1877	1877	1877	1877	0
42	20240523	180800	459841695	1877	1877	1877	1877	0
43	20240523	180700	459841695	1877	1877	1877	1877	0
44	20240523	180600	459841695	1877	1877	1877	1877	0
45	20240523	180500	459841695	1877	1877	1877	1877	0
46	20240523	180400	459841695	1877	1877	1877	1877	0
47	20240523	180300	459841695	1877	1877	1877	1877	0
48	20240523	180200	459841695	1877	1877	1877	1877	0
49	20240523	180100	459841695	1877	1877	1877	1877	0
50	20240523	180000	459841695	1877	1877	1877	1877	0
51	20240523	175900	459841695	1877	1877	1877	1877	0
52	20240523	175800	459841695	1877	1877	1877	1877	0
53	20240523	175700	459841695	1877	1877	1877	1877	0
54	20240523	175600	459841695	1877	1877	1877	1877	0
55	20240523	175500	459841695	1877	1877	1877	1877	0
56	20240523	175400	459841695	1877	1877	1877	1877	0
57	20240523	175300	459841695	1877	1877	1877	1877	0
58	20240523	175200	459841695	1877	1877	1877	1877	0
59	20240523	175100	459841695	1877	1877	1877	1877	0
60	20240523	175000	459841695	1877	1877	1877	1877	0
61	20240523	174900	459841695	1877	1877	1877	1877	0
62	20240523	174800	459841695	1877	1877	1877	1877	2795
63	20240523	174700	459841695	1877	1877	1877	1877	0
64	20240523	174600	459841695	1877	1877	1877	1877	0
65	20240523	174500	459841695	1877	1877	1877	1877	0
66	20240523	174400	459841695	1877	1877	1877	1877	0
67	20240523	174300	459841695	1877	1877	1877	1877	0
68	20240523	174200	459841695	1877	1877	1877	1877	0
69	20240523	174100	459841695	1877	1877	1877	1877	0
70	20240523	174000	459841695	1877	1877	1877	1877	0
71	20240523	173900	459841695	1877	1877	1877	1877	0
72	20240523	173800	459841695	1877	1877	1877	1877	0
73	20240523	173700	459841695	1877	1877	1877	1877	0
74	20240523	173600	459841695	1877	1877	1877	1877	0
75	20240523	173500	459841695	1877	1877	1877	1877	0
76	20240523	173400	459841695	1877	1877	1877	1877	0
77	20240523	173300	459841695	1877	1877	1877	1877	0
78	20240523	173200	459841695	1877	1877	1877	1877	0
79	20240523	173100	459841695	1877	1877	1877	1877	0
80	20240523	173000	459841695	1877	1877	1877	1877	0
81	20240523	172900	459841695	1877	1877	1877	1877	0
82	20240523	172800	459841695	1877	1877	1877	1877	0
83	20240523	172700	459841695	1877	1877	1877	1877	0
84	20240523	172600	459841695	1877	1877	1877	1877	0
85	20240523	172500	459841695	1877	1877	1877	1877	0
86	20240523	172400	459841695	1877	1877	1877	1877	0
87	20240523	172300	459841695	1877	1877	1877	1877	0
88	20240523	172200	459841695	1877	1877	1877	1877	0
89	20240523	172100	459841695	1877	1877	1877	1877	0
90	20240523	172000	459841695	1877	1877	1877	1877	0
91	20240523	171900	459841695	1877	1877	1877	1877	0
92	20240523	171800	459841695	1877	1877	1877	1877	2795
93	20240523	171700	459841695	1877	1877	1877	1877	0
94	20240523	171600	459841695	1877	1877	1877	1877	0
95	20240523	171500	459841695	1877	1877	1877	1877	0
96	20240523	171400	459841695	1877	1877	1877	1877	0
97	20240523	171300	459841695	1877	1877	1877	1877	0
98	20240523	171200	459841695	1877	1877	1877	1877	0
99	20240523	171100	459841695	1877	1877	1877	1877	0
100	20240523	171000	459841695	1877	1877	1877	1877	0
101	20240523	170900	459841695	1877	1877	1877	1877	0
102	20240523	170800	459841695	1877	1877	1877	1877	0
103	20240523	170700	459841695	1877	1877	1877	1877	0
104	20240523	170600	459841695	1877	1877	1877	1877	0
105	20240523	170500	459841695	1877	1877	1877	1877	0
106	20240523	170400	459841695	1877	1877	1877	1877	0
107	20240523	170300	459841695	1877	1877	1877	1877	0
108	20240523	170200	459841695	1877	1877	1877	1877	0
109	20240523	170100	459841695	1877	1877	1877	1877	0
110	20240523	170000	459841695	1877	1877	1877	1877	0
111	20240523	165900	459841695	1877	1877	1877	1877	0
112	20240523	165800	459841695	1877	1877	1877	1877	0
113	20240523	165700	459841695	1877	1877	1877	1877	0
114	20240523	165600	459841695	1877	1877	1877	1877	0
115	20240523	165500	459841695	1877	1877	1877	1877	0
116	20240523	165400	459841695	1877	1877	1877	1877	0
117	20240523	165300	459841695	1877	1877	1877	1877	0
118	20240523	165200	459841695	1877	1877	1877	1877	0
119	20240523	165100	459841695	1877	1877	1877	1877	0
120	20240523	165000	459841695	1877	1877	1877	1877	0
121	20240523	164900	459841695	1877	1877	1877	1877	0
122	20240523	164800	459841695	1877	1877	1877	1877	2795
123	20240523	164700	459841695	1877	1877	1877	1877	0
124	20240523	164600	459841695	1877	1877	1877	1877	0
125	20240523	164500	459841695	1877	1877	1877	1877	0
126	20240523	164400	459841695	1877	1877	1877	1877	0
127	20240523	164300	459841695	1877	1877	1877	1877	0
128	20240523	164200	459841695	1877	1877	1877	1877	0
129	20240523	164100	459841695	1877	1877	1877	1877	0
130	20240523	164000	459841695	1877	1877	1877	1877	0
131	20240523	163900	459841695	1877	1877	1877	1877	0
132	20240523	163800	459841695	1877	1877	1877	1877	0
133	20240523	163700	459841695	1877	1877	1877	1877	0
134	20240523	163600	459841695	1877	1877	1877	1877	0
135	20240523	163500	459841695	1877	1877	1877	1877	0
136	20240523	163400	459841695	1877	1877	1877	1877	0
137	20240523	163300	459841695	1877	1877	1877	1877	0
138	20240523	163200	459841695	1877	1877	1877	1877	0
139	20240523	163100	459841695	1877	1877	1877	1877	0
140	20240523	163000	459841695	1877	1877	1877	1877	0
141	20240523	162900	459841695	1877	1877	1877	1877	0
142	20240523	162800	459841695	1877	1877	1877	1877	0
143	20240523	162700	459841695	1877	1877	1877	1877	0
144	20240523	162600	459841695	1877	1877	1877	1877	0
145	20240523	162500	459841695	1877	1877	1877	1877	0
146	20240523	162400	459841695	1877	1877	1877	1877	0
147	20240523	162300	459841695	1877	1877	1877	1877	0
148	20240523	162200	459841695	1877	1877	1877	1877	0
149	20240523	162100	459841695	1877	1877	1877	1877	0
150	20240523	162000	459841695	1877	1877	1877	1877	0
151	20240523	161900	459841695	1877	1877	1877	1877	0
152	20240523	161800	459841695	1877	1877	1877	1877	2795
153	20240523	161700	459841695	1877	1877	1877	1877	0
154	20240523	161600	459841695	1877	1877	1877	1877	0
155	20240523	161500	459841695	1877	1877	1877	1877	0
156	20240523	161400	459841695	1877	1877	1877	1877	0
157	20240523	161300	459841695	1877	1877	1877	1877	0
158	20240523	161200	459841695	1877	1877	1877	1877	0
159	20240523	161100	459841695	1877	1877	1877	1877	0
160	20240523	161000	459841695	1877	1877	1877	1877	0
161	20240523	160900	459841695	1877	1877	1877	1877	0
162	20240523	160800	459841695	1877	1877	1877	1877	0
163	20240523	160700	459841695	1877	1877	1877	1877	0
164	20240523	160600	459841695	1877	1877	1877	1877	0
165	20240523	160500	459841695	1877	1877	1877	1877	0
166	20240523	160400	459841695	1877	1877	1877	1877	0
167	20240523	160300	459841695	1877	1877	1877	1877	0
168	20240523	160200	459841695	1877	1877	1877	1877	0
169	20240523	160100	459841695	1877	1877	1877	1877	0
170	20240523	160000	459841695	1877	1877	1877	1877	0
171	20240523	155900	459841695	1877	1877	1877	1877	0
172	20240523	155800	459841695	1877	1877	1877	1877	0
173	20240523	155700	459841695	1877	1877	1877	1877	0
174	20240523	155600	459841695	1877	1877	1877	1877	0
175	20240523	155500	459841695	1877	1877	1877	1877	0
176	20240523	155400	459841695	1877	1877	1877	1877	0
177	20240523	155300	459841695	1877	1877	1877	1877	0
178	20240523	155200	459841695	1877	1877	1877	1877	0
179	20240523	155100	459841695	1877	1877	1877	1877	0
180	20240523	155000	459841695	1877	1877	1877	1877	0
181	20240523	154900	459841695	1877	1877	1877	1877	0
182	20240523	154800	459841695	1877	1877	1877	1877	2795
183	20240523	154700	459841695	1877	1877	1877	1877	0
184	20240523	154600	459841695	1877	1877	1877	1877	0
185	20240523	154500	459841695	1877	1877	1877	1877	0
186	20240523	154400	459841695	1877	1877	1877	1877	0
187	20240523	154300	459841695	1877	1877	1877	1877	0
188	20240523	154200	459841695	1877	1877	1877	1877	0
189	20240523	154100	459841695	1877	1877	1877	1877	0
190	20240523	154000	459841695	1877	1877	1877	1877	0
191	20240523	153900	459841695	1877	1877	1877	1877	0
192	20240523	153800	459841695	1877	1877	1877	1877	0
193	20240523	153700	459841695	1877	1877	1877	1877	0
194	20240523	153600	459841695	1877	1877	1877	1877	0
195	20240523	153500	459841695	1877	1877	1877	1877	0
196	20240523	153400	459841695	1877	1877	1877	1877	0
197	20240523	153300	459841695	1877	1877	1877	1877	0
198	20240523	153200	459841695	1877	1877	1877	1877	0
199	20240523	153100	459841695	1877	1877	1877	1877	0
200	20240523	153000	459841695	1877	1877	1877	1877	2795
201	20240523	152900	454595480	1875	1875	1875	1875	0
202	20240523	152800	454595480	1875	1875	1875	1875	0
203	20240523	152700	454595480	1875	1875	1875	1875	0
204	20240523	152600	454595480	1875	1875	1875	1875	0
205	20240523	152500	454595480	1875	1875	1875	1875	0
206	20240523	152400	454595480	1875	1875	1875	1875	0
207	20240523	152300	454595480	1875	1875	1875	1875	0
208	20240523	152200	454595480	1875	1875	1875	1875	0
209	20240523	152100	454595480	1875	1875	1875	1875	0
210	20240523	152000	454595480	1875	1875	1875	1875	0
211	20240523	151900	454595480	1875	1875	1875	1875	1
212	20240523	151800	454593605	1877	1877	1877	1877	0
213	20240523	151700	454593605	1877	1877	1877	1877	0
214	20240523	151600	454593605	1877	1857	1877	1857	69
215	20240523	151500	454465352	1878	1878	1878	1878	30
216	20240523	151400	454409012	1878	1878	1878	1878	0
217	20240523	151300	454409012	1878	1878	1878	1878	65
218	20240523	151200	454286942	1878	1878	1878	1878	0
219	20240523	151100	454286942	1878	1878	1878	1878	0
220	20240523	151000	454286942	1878	1855	1878	1855	1005
221	20240523	150900	452400287	1873	1873	1873	1873	0
222	20240523	150800	452400287	1873	1872	1873	1872	1000
223	20240523	150700	450527821	1873	1873	1873	1873	266
224	20240523	150600	450029603	1873	1873	1873	1873	0
225	20240523	150500	450029603	1873	1873	1873	1873	10
226	20240523	150400	450010873	1865	1865	1865	1865	300
227	20240523	150300	449451373	1865	1865	1865	1865	201
228	20240523	150200	449076508	1865	1865	1865	1865	1
229	20240523	150100	449074643	1873	1853	1873	1849	211
230	20240523	150000	448684476	1854	1857	1857	1854	4
231	20240523	145900	448677054	1858	1868	1868	1858	312
232	20240523	145800	448095195	1869	1876	1876	1869	8
233	20240523	145700	448080215	1878	1878	1878	1878	0
234	20240523	145600	448080215	1878	1878	1878	1878	0
235	20240523	145500	448080215	1878	1878	1878	1878	0
236	20240523	145400	448080215	1878	1878	1878	1878	0
237	20240523	145300	448080215	1878	1878	1878	1878	1
238	20240523	145200	448078337	1879	1879	1879	1879	0
239	20240523	145100	448078337	1879	1880	1880	1879	3
240	20240523	145000	448072698	1880	1880	1880	1880	10
241	20240523	144900	448053898	1882	1882	1882	1882	0
242	20240523	144800	448053898	1882	1882	1882	1882	0
243	20240523	144700	448053898	1882	1872	1882	1872	10
244	20240523	144600	448035118	1882	1882	1882	1882	0
245	20240523	144500	448035118	1882	1878	1882	1878	2100
246	20240523	144400	444083130	1883	1884	1884	1883	54
247	20240523	144300	443981447	1855	1858	1884	1855	79
248	20240523	144200	443834297	1858	1858	1858	1858	320
249	20240523	144100	443239737	1858	1858	1858	1858	53
250	20240523	144000	443141263	1858	1858	1858	1858	1
251	20240523	143900	443139405	1860	1845	1860	1845	22
252	20240523	143800	443098800	1865	1865	1865	1865	1
253	20240523	143700	443096935	1867	1867	1867	1867	0
254	20240523	143600	443096935	1867	1805	1867	1805	5988
255	20240523	143500	432276050	1805	1868	1868	1782	17114
256	20240523	143400	401091188	1868	1866	1868	1866	443
257	20240523	143300	400264256	1867	1867	1867	1867	0
258	20240523	143200	400264256	1867	1867	1867	1867	0
259	20240523	143100	400264256	1867	1867	1867	1867	0
260	20240523	143000	400264256	1867	1867	1867	1867	100
261	20240523	142900	400077556	1867	1864	1867	1856	389
262	20240523	142800	399352473	1858	1857	1858	1857	882
263	20240523	142700	397713761	1857	1856	1857	1856	3722
264	20240523	142600	390805719	1857	1857	1857	1857	0
265	20240523	142500	390805719	1857	1857	1857	1857	0
266	20240523	142400	390805719	1857	1855	1857	1855	592
267	20240523	142300	389707066	1856	1854	1856	1854	18
268	20240523	142200	389673685	1855	1855	1855	1855	0
269	20240523	142100	389673685	1855	1854	1855	1839	117
270	20240523	142000	389458254	1854	1850	1856	1839	156
271	20240523	141900	389170280	1858	1858	1858	1858	4
272	20240523	141800	389162848	1858	1859	1859	1858	63
273	20240523	141700	389045793	1838	1863	1863	1838	4604
274	20240523	141600	380528136	1857	1864	1864	1857	21
275	20240523	141500	380489007	1864	1864	1864	1864	102
276	20240523	141400	380298879	1857	1863	1885	1851	869
277	20240523	141300	378686558	1891	1891	1891	1891	1
278	20240523	141200	378684667	1891	1891	1891	1891	0
279	20240523	141100	378684667	1891	1891	1891	1891	0
280	20240523	141000	378684667	1891	1891	1891	1891	0
281	20240523	140900	378684667	1891	1891	1891	1891	2
282	20240523	140800	378680885	1891	1888	1891	1869	593
283	20240523	140700	377562408	1888	1857	1888	1850	4915
284	20240523	140600	368298753	1882	1883	1883	1850	390
285	20240523	140500	367576685	1883	1884	1884	1883	4
286	20240523	140400	367569152	1888	1888	1888	1888	0
287	20240523	140300	367569152	1888	1883	1888	1883	4
288	20240523	140200	367561615	1889	1875	1889	1855	304
289	20240523	140100	366988621	1875	1875	1875	1875	120
290	20240523	140000	366763621	1888	1853	1888	1853	2509
291	20240523	135900	362063922	1850	1850	1850	1850	1
292	20240523	135800	362062072	1855	1855	1855	1855	0
293	20240523	135700	362062072	1855	1855	1855	1855	0
294	20240523	135600	362062072	1855	1854	1855	1854	270
295	20240523	135500	361561254	1855	1855	1855	1855	84
296	20240523	135400	361405434	1855	1856	1859	1855	91
297	20240523	135300	361236555	1856	1856	1856	1856	494
298	20240523	135200	360319691	1866	1866	1866	1866	0
299	20240523	135100	360319691	1866	1870	1870	1760	30360
300	20240523	135000	305253473	1872	1875	1875	1872	192
301	20240523	134900	304893878	1892	1892	1892	1892	0
302	20240523	134800	304893878	1892	1891	1892	1891	2
303	20240523	134700	304890095	1891	1891	1891	1891	0
304	20240523	134600	304890095	1891	1891	1891	1891	0
305	20240523	134500	304890095	1891	1891	1891	1891	0
306	20240523	134400	304890095	1891	1891	1891	1891	0
307	20240523	134300	304890095	1891	1891	1891	1891	0
308	20240523	134200	304890095	1891	1891	1891	1891	0
309	20240523	134100	304890095	1891	1891	1891	1891	0
310	20240523	134000	304890095	1891	1891	1891	1891	0
311	20240523	133900	304890095	1891	1891	1891	1891	0
312	20240523	133800	304890095	1891	1891	1891	1891	0
313	20240523	133700	304890095	1891	1891	1891	1891	0
314	20240523	133600	304890095	1891	1891	1891	1891	0
315	20240523	133500	304890095	1891	1891	1891	1891	0
316	20240523	133400	304890095	1891	1891	1891	1891	21
317	20240523	133300	304850384	1891	1891	1891	1891	0
318	20240523	133200	304850384	1891	1891	1891	1891	0
319	20240523	133100	304850384	1891	1891	1891	1891	2
320	20240523	133000	304846602	1891	1891	1891	1891	1
321	20240523	132900	304844711	1892	1892	1892	1892	0
322	20240523	132800	304844711	1892	1892	1892	1892	0
323	20240523	132700	304844711	1892	1892	1892	1892	0
324	20240523	132600	304844711	1892	1892	1892	1892	2
325	20240523	132500	304840927	1892	1880	1892	1880	502
326	20240523	132400	303897143	1892	1892	1892	1892	1
327	20240523	132300	303895251	1892	1892	1892	1892	2
328	20240523	132200	303891467	1892	1892	1892	1892	1
329	20240523	132100	303889575	1892	1892	1892	1892	0
330	20240523	132000	303889575	1892	1892	1892	1892	0
331	20240523	131900	303889575	1892	1892	1892	1892	0
332	20240523	131800	303889575	1892	1892	1892	1892	0
333	20240523	131700	303889575	1892	1892	1892	1892	0
334	20240523	131600	303889575	1892	1892	1892	1892	0
335	20240523	131500	303889575	1892	1892	1892	1892	1
336	20240523	131400	303887683	1891	1892	1892	1891	340
337	20240523	131300	303244742	1892	1891	1892	1891	348
338	20240523	131200	302586673	1892	1892	1892	1892	0
339	20240523	131100	302586673	1892	1892	1892	1892	1
340	20240523	131000	302584781	1870	1892	1892	1870	522
341	20240523	130900	301605967	1892	1892	1892	1892	0
342	20240523	130800	301605967	1892	1892	1892	1892	0
343	20240523	130700	301605967	1892	1880	1892	1880	48
344	20240523	130600	301515715	1892	1892	1892	1892	20
345	20240523	130500	301477875	1892	1881	1892	1881	76
346	20240523	130400	301334160	1881	1884	1884	1881	958
347	20240523	130300	299531229	1893	1890	1893	1890	1739
348	20240523	130200	296244516	1893	1893	1893	1893	5
349	20240523	130100	296235051	1893	1893	1893	1893	14
350	20240523	130000	296208549	1893	1893	1893	1893	995
351	20240523	125900	294325014	1893	1890	1893	1890	106
352	20240523	125800	294124656	1890	1890	1890	1890	214
353	20240523	125700	293720196	1892	1892	1892	1892	0
354	20240523	125600	293720196	1892	1892	1892	1892	0
355	20240523	125500	293720196	1892	1892	1892	1892	0
356	20240523	125400	293720196	1892	1892	1892	1892	0
357	20240523	125300	293720196	1892	1892	1892	1892	0
358	20240523	125200	293720196	1892	1892	1892	1892	1
359	20240523	125100	293718304	1892	1892	1892	1892	5
360	20240523	125000	293708844	1893	1893	1893	1893	0
361	20240523	124900	293708844	1893	1893	1893	1893	0
362	20240523	124800	293708844	1893	1893	1893	1893	0
363	20240523	124700	293708844	1893	1893	1893	1893	0
364	20240523	124600	293708844	1893	1893	1893	1893	0
365	20240523	124500	293708844	1893	1893	1893	1893	1
366	20240523	124400	293706951	1883	1883	1883	1883	12
367	20240523	124300	293684355	1893	1893	1893	1893	1
368	20240523	124200	293682462	1893	1893	1893	1893	0
369	20240523	124100	293682462	1893	1893	1893	1893	1
370	20240523	124000	293680569	1883	1881	1883	1881	37
371	20240523	123900	293610918	1884	1884	1884	1884	0
372	20240523	123800	293610918	1884	1884	1884	1884	0
373	20240523	123700	293610918	1884	1884	1884	1884	0
374	20240523	123600	293610918	1884	1886	1886	1884	842
375	20240523	123500	292024389	1894	1894	1894	1894	0
376	20240523	123400	292024389	1894	1894	1894	1894	0
377	20240523	123300	292024389	1894	1894	1894	1894	1
378	20240523	123200	292022495	1886	1886	1886	1886	108
379	20240523	123100	291818807	1886	1886	1886	1886	0
380	20240523	123000	291818807	1886	1886	1886	1886	0
381	20240523	122900	291818807	1886	1886	1886	1886	576
382	20240523	122800	290732471	1894	1894	1894	1894	105
383	20240523	122700	290533601	1894	1894	1894	1894	10
384	20240523	122600	290514661	1894	1889	1894	1886	116
385	20240523	122500	290295735	1894	1894	1894	1894	2
386	20240523	122400	290291947	1895	1895	1895	1895	0
387	20240523	122300	290291947	1895	1895	1895	1895	0
388	20240523	122200	290291947	1895	1895	1895	1895	0
389	20240523	122100	290291947	1895	1895	1895	1895	8
390	20240523	122000	290276787	1895	1895	1895	1895	0
391	20240523	121900	290276787	1895	1895	1895	1895	0
392	20240523	121800	290276787	1895	1895	1895	1895	1
393	20240523	121700	290274892	1889	1889	1889	1889	0
394	20240523	121600	290274892	1889	1889	1889	1889	1
395	20240523	121500	290273003	1899	1899	1899	1899	0
396	20240523	121400	290273003	1899	1887	1899	1887	11
397	20240523	121300	290252234	1886	1900	1900	1886	6362
398	20240523	121200	278236269	1901	1900	1901	1900	54
399	20240523	121100	278133668	1900	1900	1900	1900	0
400	20240523	121000	278133668	1900	1900	1900	1900	0
401	20240523	120900	278133668	1900	1899	1900	1899	42
402	20240523	120800	278053878	1900	1909	1909	1893	199
403	20240523	120700	277676612	1893	1900	1900	1893	156
404	20240523	120600	277381238	1913	1913	1913	1913	0
405	20240523	120500	277381238	1913	1913	1913	1913	2
406	20240523	120400	277377412	1899	1915	1915	1899	233
407	20240523	120300	276933329	1916	1916	1916	1916	0
408	20240523	120200	276933329	1916	1916	1916	1916	1
409	20240523	120100	276931413	1916	1905	1916	1897	334
410	20240523	120000	276297012	1918	1918	1918	1918	0
411	20240523	115900	276297012	1918	1918	1918	1918	0
412	20240523	115800	276297012	1918	1918	1918	1918	0
413	20240523	115700	276297012	1918	1918	1918	1918	0
414	20240523	115600	276297012	1918	1918	1918	1918	0
415	20240523	115500	276297012	1918	1917	1918	1917	538
416	20240523	115400	275265130	1918	1918	1918	1918	100
417	20240523	115300	275073330	1918	1918	1918	1918	0
418	20240523	115200	275073330	1918	1910	1918	1910	11
419	20240523	115100	275052312	1918	1917	1918	1917	10
420	20240523	115000	275033133	1900	1912	1918	1900	31
421	20240523	114900	274973711	1918	1918	1918	1918	3351
422	20240523	114800	268546493	1918	1911	1919	1911	2733
423	20240523	114700	263305620	1913	1909	1913	1909	948
424	20240523	114600	261494503	1909	1909	1909	1909	470
425	20240523	114500	260597273	1909	1898	1909	1898	120
426	20240523	114400	260369502	1909	1909	1909	1909	0
427	20240523	114300	260369502	1909	1909	1909	1909	1020
428	20240523	114200	258422322	1909	1908	1909	1908	150
429	20240523	114100	258136014	1892	1894	1894	1892	279
430	20240523	114000	257608144	1894	1900	1900	1894	721
431	20240523	113900	256242004	1908	1908	1908	1896	462
432	20240523	113800	255365920	1896	1909	1909	1896	533
433	20240523	113700	254349657	1909	1909	1909	1909	200
434	20240523	113600	253967857	1909	1907	1909	1907	422
435	20240523	113500	253162711	1909	1909	1909	1909	0
436	20240523	113400	253162711	1909	1909	1909	1909	0
437	20240523	113300	253162711	1909	1909	1909	1909	3
438	20240523	113200	253156984	1909	1909	1909	1909	1
439	20240523	113100	253155075	1893	1893	1893	1893	236
440	20240523	113000	252708327	1893	1892	1893	1891	1072
441	20240523	112900	250680695	1893	1899	1899	1893	2683
442	20240523	112800	245595231	1899	1900	1900	1899	11
443	20240523	112700	245574332	1909	1909	1909	1909	0
444	20240523	112600	245574332	1909	1896	1909	1895	1220
445	20240523	112500	243261238	1895	1896	1896	1895	1050
446	20240523	112400	241270978	1900	1900	1900	1900	142
447	20240523	112300	241001178	1908	1908	1908	1908	7
448	20240523	112200	240987822	1908	1897	1908	1895	1001
449	20240523	112100	239089810	1899	1900	1909	1899	11
450	20240523	112000	239068866	1896	1903	1903	1895	1727
451	20240523	111900	235789913	1915	1911	1915	1911	10
452	20240523	111800	235770773	1919	1919	1919	1919	0
453	20240523	111700	235770773	1919	1919	1919	1919	1
454	20240523	111600	235768854	1905	1922	1922	1905	942
455	20240523	111500	233974257	1923	1925	1925	1923	2
456	20240523	111400	233970409	1926	1926	1930	1926	1872
457	20240523	111300	230362519	1927	1923	1927	1920	3230
458	20240523	111200	224156974	1923	1906	1923	1906	6590
459	20240523	111100	211541676	1906	1904	1906	1904	111
460	20240523	111000	211330291	1904	1904	1904	1904	20
461	20240523	110900	211292211	1904	1904	1904	1904	0
462	20240523	110800	211292211	1904	1904	1904	1904	23
463	20240523	110700	211248419	1904	1893	1904	1893	38
464	20240523	110600	211176103	1892	1903	1903	1892	419
465	20240523	110500	210380612	1903	1895	1903	1895	1578
466	20240523	110400	207383674	1895	1889	1895	1889	675
467	20240523	110300	206107427	1889	1889	1889	1889	200
468	20240523	110200	205729627	1889	1889	1889	1889	171
469	20240523	110100	205406608	1887	1890	1890	1887	245
470	20240523	110000	204943798	1892	1887	1892	1887	268
471	20240523	105900	204438077	1892	1885	1892	1885	2475
472	20240523	105800	199766932	1885	1885	1885	1885	0
473	20240523	105700	199766932	1885	1885	1885	1885	1
474	20240523	105600	199765047	1884	1884	1884	1884	0
475	20240523	105500	199765047	1884	1884	1885	1884	864
476	20240523	105400	198137035	1884	1884	1884	1884	900
477	20240523	105300	196441435	1884	1884	1884	1884	55
478	20240523	105200	196337815	1885	1885	1885	1885	0
479	20240523	105100	196337815	1885	1870	1885	1870	3
480	20240523	105000	196332176	1885	1884	1885	1884	60
481	20240523	104900	196219135	1885	1885	1885	1885	5
482	20240523	104800	196209710	1884	1884	1884	1884	981
483	20240523	104700	194361506	1884	1884	1884	1884	101
484	20240523	104600	194171222	1883	1883	1883	1883	0
485	20240523	104500	194171222	1883	1883	1883	1883	0
486	20240523	104400	194171222	1883	1883	1883	1883	11
487	20240523	104300	194150509	1884	1884	1884	1884	0
488	20240523	104200	194150509	1884	1884	1884	1884	0
489	20240523	104100	194150509	1884	1884	1884	1884	0
490	20240523	104000	194150509	1884	1884	1884	1884	1093
491	20240523	103900	192091297	1869	1869	1869	1869	0
492	20240523	103800	192091297	1869	1869	1869	1869	0
493	20240523	103700	192091297	1869	1869	1869	1869	0
494	20240523	103600	192091297	1869	1869	1869	1869	20
495	20240523	103500	192053917	1884	1884	1884	1884	0
496	20240523	103400	192053917	1884	1884	1884	1884	0
497	20240523	103300	192053917	1884	1880	1884	1880	2
498	20240523	103200	192050153	1870	1870	1870	1870	156
499	20240523	103100	191758433	1877	1877	1877	1877	0
500	20240523	103000	191758433	1877	1880	1880	1870	54
501	20240523	102900	191657065	1885	1885	1885	1885	0
502	20240523	102800	191657065	1885	1885	1885	1885	1
503	20240523	102700	191655180	1879	1880	1880	1879	2222
504	20240523	102600	187479815	1880	1881	1881	1880	4750
505	20240523	102500	178549345	1881	1881	1881	1881	418
506	20240523	102400	177763087	1882	1881	1882	1881	501
507	20240523	102300	176820705	1882	1883	1883	1882	734
508	20240523	102200	175439298	1885	1884	1885	1884	11
509	20240523	102100	175418573	1885	1885	1885	1885	0
510	20240523	102000	175418573	1885	1885	1885	1885	1
511	20240523	101900	175416688	1885	1885	1885	1885	2
512	20240523	101800	175412918	1885	1885	1885	1885	0
513	20240523	101700	175412918	1885	1885	1885	1885	0
514	20240523	101600	175412918	1885	1885	1885	1885	0
515	20240523	101500	175412918	1885	1885	1885	1885	80
516	20240523	101400	175262118	1885	1885	1885	1885	0
517	20240523	101300	175262118	1885	1882	1885	1882	46
518	20240523	101200	175175543	1882	1882	1882	1882	119
519	20240523	101100	174951585	1883	1883	1883	1883	0
520	20240523	101000	174951585	1883	1883	1883	1883	0
521	20240523	100900	174951585	1883	1883	1883	1883	0
522	20240523	100800	174951585	1883	1883	1883	1883	0
523	20240523	100700	174951585	1883	1883	1883	1883	10
524	20240523	100600	174932755	1883	1883	1883	1883	38
525	20240523	100500	174861201	1885	1885	1885	1885	1
526	20240523	100400	174859316	1883	1883	1883	1883	22
527	20240523	100300	174817890	1885	1885	1885	1884	541
528	20240523	100200	173798115	1885	1886	1886	1885	591
529	20240523	100100	172683959	1888	1888	1888	1888	0
530	20240523	100000	172683959	1888	1888	1888	1888	0
531	20240523	095900	172683959	1888	1888	1888	1888	50
532	20240523	095800	172589559	1888	1888	1888	1888	0
533	20240523	095700	172589559	1888	1888	1888	1888	0
534	20240523	095600	172589559	1888	1888	1888	1888	30
535	20240523	095500	172532919	1888	1885	1888	1885	11
536	20240523	095400	172512181	1888	1888	1888	1888	0
537	20240523	095300	172512181	1888	1888	1888	1882	34
538	20240523	095200	172448169	1882	1882	1882	1882	0
539	20240523	095100	172448169	1882	1882	1882	1882	50
540	20240523	095000	172354069	1888	1888	1888	1888	1
541	20240523	094900	172352181	1881	1889	1889	1881	1890
542	20240523	094800	168785234	1889	1891	1891	1889	35
543	20240523	094700	168719089	1888	1882	1888	1882	756
544	20240523	094600	167291785	1882	1888	1888	1882	110
545	20240523	094500	167084652	1888	1888	1888	1888	72
546	20240523	094400	166948716	1888	1888	1888	1888	0
547	20240523	094300	166948716	1888	1888	1888	1888	0
548	20240523	094200	166948716	1888	1888	1888	1888	0
549	20240523	094100	166948716	1888	1888	1888	1888	52
550	20240523	094000	166850540	1891	1891	1891	1891	0
551	20240523	093900	166850540	1891	1890	1891	1890	4001
552	20240523	093800	159288649	1890	1890	1890	1890	12
553	20240523	093700	159265969	1890	1891	1891	1890	4
554	20240523	093600	159258406	1890	1890	1890	1890	1
555	20240523	093500	159256516	1892	1892	1892	1892	20
556	20240523	093400	159218676	1892	1888	1892	1881	83
557	20240523	093300	159061975	1894	1894	1894	1894	1
558	20240523	093200	159060081	1895	1888	1895	1888	550
559	20240523	093100	158019642	1888	1887	1888	1886	902
560	20240523	093000	156318467	1887	1887	1887	1887	600
561	20240523	092900	155186267	1888	1889	1889	1888	301
562	20240523	092800	154617978	1889	1887	1889	1887	200
563	20240523	092700	154240576	1887	1885	1887	1880	823
564	20240523	092600	152687734	1887	1887	1887	1887	6
565	20240523	092500	152676412	1880	1880	1887	1880	145
566	20240523	092400	152403805	1887	1887	1887	1887	473
567	20240523	092300	151511254	1879	1871	1881	1871	850
568	20240523	092200	149919646	1889	1889	1889	1889	1
569	20240523	092100	149917757	1886	1890	1890	1886	160
570	20240523	092000	149615993	1890	1883	1890	1883	12
571	20240523	091900	149593320	1874	1872	1874	1872	3087
572	20240523	091800	143811469	1873	1873	1873	1873	100
573	20240523	091700	143624169	1873	1865	1873	1864	1004
574	20240523	091600	141751298	1873	1871	1878	1864	1224
575	20240523	091500	139466773	1871	1887	1890	1871	107
576	20240523	091400	139264942	1890	1890	1890	1890	11
577	20240523	091300	139244152	1894	1890	1894	1890	1200
578	20240523	091200	136975110	1891	1891	1892	1868	1203
579	20240523	091100	134710287	1891	1889	1891	1889	1707
580	20240523	091000	131485130	1889	1889	1889	1889	507
581	20240523	090900	130527407	1889	1888	1889	1864	481
582	20240523	090800	129626713	1864	1890	1890	1864	1829
583	20240523	090700	126211545	1891	1874	1891	1874	798
584	20240523	090600	124715936	1874	1874	1874	1865	4004
585	20240523	090500	117224301	1874	1889	1889	1874	1054
586	20240523	090400	115235079	1892	1903	1903	1889	2591
587	20240523	090300	110313815	1903	1904	1918	1902	4413
588	20240523	090200	101898821	1904	1900	1934	1900	1939
589	20240523	090100	98210871	1900	1895	1940	1865	22269
590	20240523	090000	56037180	1895	1931	1940	1895	27973