KissMeData/009730/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185200	1264021391	1904	1904	1904	1904	7274
3	20240523	185100	1264021391	1904	1904	1904	1904	0
4	20240523	185000	1264021391	1904	1904	1904	1904	0
5	20240523	184900	1264021391	1904	1904	1904	1904	0
6	20240523	184800	1264021391	1904	1904	1904	1904	0
7	20240523	184700	1264021391	1904	1904	1904	1904	0
8	20240523	184600	1264021391	1904	1904	1904	1904	0
9	20240523	184500	1264021391	1904	1904	1904	1904	0
10	20240523	184400	1264021391	1904	1904	1904	1904	0
11	20240523	184300	1264021391	1904	1904	1904	1904	0
12	20240523	184200	1264021391	1904	1904	1904	1904	0
13	20240523	184100	1264021391	1904	1904	1904	1904	0
14	20240523	184000	1264021391	1904	1904	1904	1904	0
15	20240523	183900	1264021391	1904	1904	1904	1904	0
16	20240523	183800	1264021391	1904	1904	1904	1904	0
17	20240523	183700	1264021391	1904	1904	1904	1904	0
18	20240523	183600	1264021391	1904	1904	1904	1904	0
19	20240523	183500	1264021391	1904	1904	1904	1904	0
20	20240523	183400	1264021391	1904	1904	1904	1904	0
21	20240523	183300	1264021391	1904	1904	1904	1904	0
22	20240523	183200	1264021391	1904	1904	1904	1904	0
23	20240523	183100	1264021391	1904	1904	1904	1904	0
24	20240523	183000	1264021391	1904	1904	1904	1904	0
25	20240523	182900	1264021391	1904	1904	1904	1904	0
26	20240523	182800	1264021391	1904	1904	1904	1904	0
27	20240523	182700	1264021391	1904	1904	1904	1904	0
28	20240523	182600	1264021391	1904	1904	1904	1904	0
29	20240523	182500	1264021391	1904	1904	1904	1904	0
30	20240523	182400	1264021391	1904	1904	1904	1904	0
31	20240523	182300	1264021391	1904	1904	1904	1904	0
32	20240523	182200	1264021391	1904	1904	1904	1904	7274
33	20240523	182100	1264021391	1904	1904	1904	1904	0
34	20240523	182000	1264021391	1904	1904	1904	1904	0
35	20240523	181900	1264021391	1904	1904	1904	1904	0
36	20240523	181800	1264021391	1904	1904	1904	1904	0
37	20240523	181700	1264021391	1904	1904	1904	1904	0
38	20240523	181600	1264021391	1904	1904	1904	1904	0
39	20240523	181500	1264021391	1904	1904	1904	1904	0
40	20240523	181400	1264021391	1904	1904	1904	1904	0
41	20240523	181300	1264021391	1904	1904	1904	1904	0
42	20240523	181200	1264021391	1904	1904	1904	1904	0
43	20240523	181100	1264021391	1904	1904	1904	1904	0
44	20240523	181000	1264021391	1904	1904	1904	1904	0
45	20240523	180900	1264021391	1904	1904	1904	1904	0
46	20240523	180800	1264021391	1904	1904	1904	1904	0
47	20240523	180700	1264021391	1904	1904	1904	1904	0
48	20240523	180600	1264021391	1904	1904	1904	1904	0
49	20240523	180500	1264021391	1904	1904	1904	1904	0
50	20240523	180400	1264021391	1904	1904	1904	1904	0
51	20240523	180300	1264021391	1904	1904	1904	1904	0
52	20240523	180200	1264021391	1904	1904	1904	1904	0
53	20240523	180100	1264021391	1904	1904	1904	1904	0
54	20240523	180000	1264021391	1904	1904	1904	1904	0
55	20240523	175900	1264021391	1904	1904	1904	1904	0
56	20240523	175800	1264021391	1904	1904	1904	1904	0
57	20240523	175700	1264021391	1904	1904	1904	1904	0
58	20240523	175600	1264021391	1904	1904	1904	1904	0
59	20240523	175500	1264021391	1904	1904	1904	1904	0
60	20240523	175400	1264021391	1904	1904	1904	1904	0
61	20240523	175300	1264021391	1904	1904	1904	1904	0
62	20240523	175200	1264021391	1904	1904	1904	1904	7274
63	20240523	175100	1264021391	1904	1904	1904	1904	0
64	20240523	175000	1264021391	1904	1904	1904	1904	0
65	20240523	174900	1264021391	1904	1904	1904	1904	0
66	20240523	174800	1264021391	1904	1904	1904	1904	0
67	20240523	174700	1264021391	1904	1904	1904	1904	0
68	20240523	174600	1264021391	1904	1904	1904	1904	0
69	20240523	174500	1264021391	1904	1904	1904	1904	0
70	20240523	174400	1264021391	1904	1904	1904	1904	0
71	20240523	174300	1264021391	1904	1904	1904	1904	0
72	20240523	174200	1264021391	1904	1904	1904	1904	0
73	20240523	174100	1264021391	1904	1904	1904	1904	0
74	20240523	174000	1264021391	1904	1904	1904	1904	0
75	20240523	173900	1264021391	1904	1904	1904	1904	0
76	20240523	173800	1264021391	1904	1904	1904	1904	0
77	20240523	173700	1264021391	1904	1904	1904	1904	0
78	20240523	173600	1264021391	1904	1904	1904	1904	0
79	20240523	173500	1264021391	1904	1904	1904	1904	0
80	20240523	173400	1264021391	1904	1904	1904	1904	0
81	20240523	173300	1264021391	1904	1904	1904	1904	0
82	20240523	173200	1264021391	1904	1904	1904	1904	0
83	20240523	173100	1264021391	1904	1904	1904	1904	0
84	20240523	173000	1264021391	1904	1904	1904	1904	0
85	20240523	172900	1264021391	1904	1904	1904	1904	0
86	20240523	172800	1264021391	1904	1904	1904	1904	0
87	20240523	172700	1264021391	1904	1904	1904	1904	0
88	20240523	172600	1264021391	1904	1904	1904	1904	0
89	20240523	172500	1264021391	1904	1904	1904	1904	0
90	20240523	172400	1264021391	1904	1904	1904	1904	0
91	20240523	172300	1264021391	1904	1904	1904	1904	0
92	20240523	172200	1264021391	1904	1904	1904	1904	7274
93	20240523	172100	1264021391	1904	1904	1904	1904	0
94	20240523	172000	1264021391	1904	1904	1904	1904	0
95	20240523	171900	1264021391	1904	1904	1904	1904	0
96	20240523	171800	1264021391	1904	1904	1904	1904	0
97	20240523	171700	1264021391	1904	1904	1904	1904	0
98	20240523	171600	1264021391	1904	1904	1904	1904	0
99	20240523	171500	1264021391	1904	1904	1904	1904	0
100	20240523	171400	1264021391	1904	1904	1904	1904	0
101	20240523	171300	1264021391	1904	1904	1904	1904	0
102	20240523	171200	1264021391	1904	1904	1904	1904	0
103	20240523	171100	1264021391	1904	1904	1904	1904	0
104	20240523	171000	1264021391	1904	1904	1904	1904	0
105	20240523	170900	1264021391	1904	1904	1904	1904	0
106	20240523	170800	1264021391	1904	1904	1904	1904	0
107	20240523	170700	1264021391	1904	1904	1904	1904	0
108	20240523	170600	1264021391	1904	1904	1904	1904	0
109	20240523	170500	1264021391	1904	1904	1904	1904	0
110	20240523	170400	1264021391	1904	1904	1904	1904	0
111	20240523	170300	1264021391	1904	1904	1904	1904	0
112	20240523	170200	1264021391	1904	1904	1904	1904	0
113	20240523	170100	1264021391	1904	1904	1904	1904	0
114	20240523	170000	1264021391	1904	1904	1904	1904	0
115	20240523	165900	1264021391	1904	1904	1904	1904	0
116	20240523	165800	1264021391	1904	1904	1904	1904	0
117	20240523	165700	1264021391	1904	1904	1904	1904	0
118	20240523	165600	1264021391	1904	1904	1904	1904	0
119	20240523	165500	1264021391	1904	1904	1904	1904	0
120	20240523	165400	1264021391	1904	1904	1904	1904	0
121	20240523	165300	1264021391	1904	1904	1904	1904	0
122	20240523	165200	1264021391	1904	1904	1904	1904	7274
123	20240523	165100	1264021391	1904	1904	1904	1904	0
124	20240523	165000	1264021391	1904	1904	1904	1904	0
125	20240523	164900	1264021391	1904	1904	1904	1904	0
126	20240523	164800	1264021391	1904	1904	1904	1904	0
127	20240523	164700	1264021391	1904	1904	1904	1904	0
128	20240523	164600	1264021391	1904	1904	1904	1904	0
129	20240523	164500	1264021391	1904	1904	1904	1904	0
130	20240523	164400	1264021391	1904	1904	1904	1904	0
131	20240523	164300	1264021391	1904	1904	1904	1904	0
132	20240523	164200	1264021391	1904	1904	1904	1904	0
133	20240523	164100	1264021391	1904	1904	1904	1904	0
134	20240523	164000	1264021391	1904	1904	1904	1904	0
135	20240523	163900	1264021391	1904	1904	1904	1904	0
136	20240523	163800	1264021391	1904	1904	1904	1904	0
137	20240523	163700	1264021391	1904	1904	1904	1904	0
138	20240523	163600	1264021391	1904	1904	1904	1904	0
139	20240523	163500	1264021391	1904	1904	1904	1904	0
140	20240523	163400	1264021391	1904	1904	1904	1904	0
141	20240523	163300	1264021391	1904	1904	1904	1904	0
142	20240523	163200	1264021391	1904	1904	1904	1904	0
143	20240523	163100	1264021391	1904	1904	1904	1904	0
144	20240523	163000	1264021391	1904	1904	1904	1904	0
145	20240523	162900	1264021391	1904	1904	1904	1904	0
146	20240523	162800	1264021391	1904	1904	1904	1904	0
147	20240523	162700	1264021391	1904	1904	1904	1904	0
148	20240523	162600	1264021391	1904	1904	1904	1904	0
149	20240523	162500	1264021391	1904	1904	1904	1904	0
150	20240523	162400	1264021391	1904	1904	1904	1904	0
151	20240523	162300	1264021391	1904	1904	1904	1904	0
152	20240523	162200	1264021391	1904	1904	1904	1904	7274
153	20240523	162100	1264021391	1904	1904	1904	1904	0
154	20240523	162000	1264021391	1904	1904	1904	1904	0
155	20240523	161900	1264021391	1904	1904	1904	1904	0
156	20240523	161800	1264021391	1904	1904	1904	1904	0
157	20240523	161700	1264021391	1904	1904	1904	1904	0
158	20240523	161600	1264021391	1904	1904	1904	1904	0
159	20240523	161500	1264021391	1904	1904	1904	1904	0
160	20240523	161400	1264021391	1904	1904	1904	1904	0
161	20240523	161300	1264021391	1904	1904	1904	1904	0
162	20240523	161200	1264021391	1904	1904	1904	1904	0
163	20240523	161100	1264021391	1904	1904	1904	1904	0
164	20240523	161000	1264021391	1904	1904	1904	1904	0
165	20240523	160900	1264021391	1904	1904	1904	1904	0
166	20240523	160800	1264021391	1904	1904	1904	1904	0
167	20240523	160700	1264021391	1904	1904	1904	1904	0
168	20240523	160600	1264021391	1904	1904	1904	1904	0
169	20240523	160500	1264021391	1904	1904	1904	1904	0
170	20240523	160400	1264021391	1904	1904	1904	1904	0
171	20240523	160300	1264021391	1904	1904	1904	1904	0
172	20240523	160200	1264021391	1904	1904	1904	1904	0
173	20240523	160100	1264021391	1904	1904	1904	1904	0
174	20240523	160000	1264021391	1904	1904	1904	1904	0
175	20240523	155900	1264021391	1904	1904	1904	1904	0
176	20240523	155800	1264021391	1904	1904	1904	1904	0
177	20240523	155700	1264021391	1904	1904	1904	1904	0
178	20240523	155600	1264021391	1904	1904	1904	1904	0
179	20240523	155500	1264021391	1904	1904	1904	1904	0
180	20240523	155400	1264021391	1904	1904	1904	1904	0
181	20240523	155300	1264021391	1904	1904	1904	1904	0
182	20240523	155200	1264021391	1904	1904	1904	1904	7274
183	20240523	155100	1264021391	1904	1904	1904	1904	0
184	20240523	155000	1264021391	1904	1904	1904	1904	0
185	20240523	154900	1264021391	1904	1904	1904	1904	0
186	20240523	154800	1264021391	1904	1904	1904	1904	0
187	20240523	154700	1264021391	1904	1904	1904	1904	0
188	20240523	154600	1264021391	1904	1904	1904	1904	0
189	20240523	154500	1264021391	1904	1904	1904	1904	0
190	20240523	154400	1264021391	1904	1904	1904	1904	0
191	20240523	154300	1264021391	1904	1904	1904	1904	0
192	20240523	154200	1264021391	1904	1904	1904	1904	0
193	20240523	154100	1264021391	1904	1904	1904	1904	0
194	20240523	154000	1264021391	1904	1904	1904	1904	0
195	20240523	153900	1264021391	1904	1904	1904	1904	0
196	20240523	153800	1264021391	1904	1904	1904	1904	0
197	20240523	153700	1264021391	1904	1904	1904	1904	0
198	20240523	153600	1264021391	1904	1904	1904	1904	0
199	20240523	153500	1264021391	1904	1904	1904	1904	0
200	20240523	153400	1264021391	1904	1904	1904	1904	0
201	20240523	153300	1264021391	1904	1904	1904	1904	0
202	20240523	153200	1264021391	1904	1904	1904	1904	0
203	20240523	153100	1264021391	1904	1904	1904	1904	0
204	20240523	153000	1264021391	1904	1904	1904	1904	7274
205	20240523	152900	1250171695	1904	1904	1904	1904	0
206	20240523	152800	1250171695	1904	1904	1904	1904	0
207	20240523	152700	1250171695	1904	1904	1904	1904	0
208	20240523	152600	1250171695	1904	1904	1904	1904	0
209	20240523	152500	1250171695	1904	1904	1904	1904	0
210	20240523	152400	1250171695	1904	1904	1904	1904	0
211	20240523	152300	1250171695	1904	1904	1904	1904	0
212	20240523	152200	1250171695	1904	1904	1904	1904	0
213	20240523	152100	1250171695	1904	1904	1904	1904	0
214	20240523	152000	1250171695	1904	1904	1904	1904	0
215	20240523	151900	1250171695	1904	1894	1904	1894	2964
216	20240523	151800	1244538993	1894	1891	1894	1891	6480
217	20240523	151700	1232270143	1892	1894	1894	1892	2014
218	20240523	151600	1228459652	1893	1884	1893	1884	4593
219	20240523	151500	1219777352	1880	1884	1884	1880	208
220	20240523	151400	1219386308	1882	1884	1884	1880	2176
221	20240523	151300	1215291659	1884	1886	1886	1884	1946
222	20240523	151200	1211623236	1893	1893	1893	1893	0
223	20240523	151100	1211623236	1893	1893	1893	1893	0
224	20240523	151000	1211623236	1893	1885	1893	1885	140
225	20240523	150900	1211358296	1885	1886	1894	1885	5754
226	20240523	150800	1200475738	1886	1884	1886	1884	168
227	20240523	150700	1200159190	1884	1883	1884	1883	856
228	20240523	150600	1198546498	1883	1888	1888	1883	1082
229	20240523	150500	1196506799	1887	1887	1887	1887	20
230	20240523	150400	1196469059	1887	1885	1887	1885	1081
231	20240523	150300	1194430488	1885	1885	1886	1885	111
232	20240523	150200	1194221153	1879	1885	1885	1879	15462
233	20240523	150100	1165122165	1885	1885	1885	1885	1217
234	20240523	150000	1162828120	1885	1885	1885	1885	0
235	20240523	145900	1162828120	1885	1885	1888	1885	293
236	20240523	145800	1162275575	1885	1885	1885	1885	99
237	20240523	145700	1162088960	1885	1887	1888	1885	523
238	20240523	145600	1161102075	1885	1886	1886	1885	2553
239	20240523	145500	1156288830	1887	1887	1887	1887	0
240	20240523	145400	1156288830	1887	1887	1887	1887	11
241	20240523	145300	1156268073	1888	1888	1888	1888	598
242	20240523	145200	1155139049	1888	1889	1889	1888	629
243	20240523	145100	1153951467	1889	1889	1889	1889	20
244	20240523	145000	1153913687	1889	1889	1889	1889	1000
245	20240523	144900	1152024687	1893	1893	1893	1893	600
246	20240523	144800	1150888887	1892	1891	1892	1888	350
247	20240523	144700	1150227037	1888	1888	1888	1888	404
248	20240523	144600	1149464285	1888	1888	1888	1888	357
249	20240523	144500	1148790269	1888	1888	1888	1888	30
250	20240523	144400	1148733629	1888	1888	1888	1888	50
251	20240523	144300	1148639229	1884	1884	1884	1884	601
252	20240523	144200	1147506945	1883	1883	1883	1883	200
253	20240523	144100	1147130345	1883	1890	1890	1883	8050
254	20240523	144000	1131943926	1891	1891	1891	1891	0
255	20240523	143900	1131943926	1891	1891	1891	1891	5
256	20240523	143800	1131934471	1888	1888	1888	1888	0
257	20240523	143700	1131934471	1888	1888	1888	1888	0
258	20240523	143600	1131934471	1888	1888	1888	1888	0
259	20240523	143500	1131934471	1888	1889	1889	1888	1461
260	20240523	143400	1129174943	1889	1891	1891	1889	5818
261	20240523	143300	1118177157	1893	1892	1893	1892	1524
262	20240523	143200	1115293609	1894	1894	1894	1894	20
263	20240523	143100	1115255729	1894	1894	1894	1894	10
264	20240523	143000	1115236789	1898	1894	1898	1894	4052
265	20240523	142900	1107562293	1894	1894	1894	1894	3950
266	20240523	142800	1100080993	1894	1893	1897	1893	8013
267	20240523	142700	1084900355	1893	1894	1895	1893	3001
268	20240523	142600	1079218460	1893	1895	1895	1893	1770
269	20240523	142500	1075866510	1895	1893	1895	1892	2992
270	20240523	142400	1070199165	1893	1893	1893	1893	1
271	20240523	142300	1070197272	1893	1893	1894	1893	880
272	20240523	142200	1068531422	1893	1893	1893	1893	750
273	20240523	142100	1067111672	1893	1893	1893	1893	200
274	20240523	142000	1066733072	1893	1893	1893	1893	0
275	20240523	141900	1066733072	1893	1893	1893	1893	159
276	20240523	141800	1066432085	1893	1893	1893	1893	0
277	20240523	141700	1066432085	1893	1893	1893	1893	350
278	20240523	141600	1065769535	1893	1893	1893	1893	100
279	20240523	141500	1065580235	1889	1889	1889	1889	0
280	20240523	141400	1065580235	1889	1889	1889	1889	0
281	20240523	141300	1065580235	1889	1889	1889	1889	0
282	20240523	141200	1065580235	1889	1889	1889	1889	0
283	20240523	141100	1065580235	1889	1889	1889	1889	13
284	20240523	141000	1065555678	1893	1893	1893	1893	550
285	20240523	140900	1064514528	1894	1894	1894	1889	1016
286	20240523	140800	1062595224	1889	1889	1889	1889	0
287	20240523	140700	1062595224	1889	1892	1894	1889	3497
288	20240523	140600	1055978796	1889	1889	1889	1889	0
289	20240523	140500	1055978796	1889	1889	1889	1889	0
290	20240523	140400	1055978796	1889	1889	1889	1889	0
291	20240523	140300	1055978796	1889	1889	1889	1889	0
292	20240523	140200	1055978796	1889	1889	1889	1889	0
293	20240523	140100	1055978796	1889	1894	1894	1889	2115
294	20240523	140000	1051983081	1889	1889	1889	1889	2000
295	20240523	135900	1048205081	1889	1893	1893	1889	1000
296	20240523	135800	1046316029	1894	1892	1894	1889	2395
297	20240523	135700	1041787007	1891	1890	1891	1890	2329
298	20240523	135600	1037383896	1890	1890	1890	1890	0
299	20240523	135500	1037383896	1890	1890	1890	1890	5
300	20240523	135400	1037374446	1887	1887	1887	1887	0
301	20240523	135300	1037374446	1887	1889	1889	1887	622
302	20240523	135200	1036199690	1889	1889	1889	1889	0
303	20240523	135100	1036199690	1889	1889	1889	1889	0
304	20240523	135000	1036199690	1889	1889	1889	1889	3
305	20240523	134900	1036194023	1890	1890	1890	1890	630
306	20240523	134800	1035003323	1890	1890	1890	1890	780
307	20240523	134700	1033529123	1890	1890	1892	1890	950
308	20240523	134600	1031732253	1889	1889	1889	1889	20100
309	20240523	134500	993763353	1889	1890	1890	1889	322
310	20240523	134400	993155083	1890	1890	1890	1890	30
311	20240523	134300	993098383	1889	1888	1889	1888	40
312	20240523	134200	993022843	1888	1888	1888	1887	45
313	20240523	134100	992937893	1888	1890	1891	1888	791
314	20240523	134000	991443501	1890	1892	1892	1890	639
315	20240523	133900	990234601	1892	1890	1892	1890	1046
316	20240523	133800	988255801	1891	1893	1893	1891	467
317	20240523	133700	987372489	1893	1892	1893	1892	44
318	20240523	133600	987289207	1892	1892	1892	1892	11
319	20240523	133500	987268395	1891	1891	1891	1891	10
320	20240523	133400	987249485	1890	1890	1890	1890	5
321	20240523	133300	987240035	1890	1890	1890	1890	9
322	20240523	133200	987223025	1890	1890	1890	1890	1
323	20240523	133100	987221135	1889	1889	1889	1889	10
324	20240523	133000	987202245	1888	1892	1892	1888	5729
325	20240523	132900	976383037	1891	1891	1891	1891	18
326	20240523	132800	976348999	1893	1893	1893	1892	518
327	20240523	132700	975368927	1892	1892	1895	1892	1495
328	20240523	132600	972536997	1892	1892	1892	1892	5
329	20240523	132500	972527537	1892	1891	1892	1890	610
330	20240523	132400	971374250	1891	1891	1891	1891	350
331	20240523	132300	970712400	1895	1895	1895	1895	60
332	20240523	132200	970598700	1895	1894	1895	1892	1195
333	20240523	132100	968337332	1895	1895	1895	1895	2877
334	20240523	132000	962885417	1899	1899	1899	1899	0
335	20240523	131900	962885417	1899	1899	1899	1899	50
336	20240523	131800	962790467	1899	1899	1899	1899	0
337	20240523	131700	962790467	1899	1899	1899	1899	2
338	20240523	131600	962786669	1899	1899	1899	1899	17
339	20240523	131500	962754386	1900	1900	1900	1900	0
340	20240523	131400	962754386	1900	1900	1900	1900	0
341	20240523	131300	962754386	1900	1900	1900	1900	50
342	20240523	131200	962659386	1901	1901	1901	1901	1
343	20240523	131100	962657485	1892	1892	1892	1892	3401
344	20240523	131000	956222793	1892	1893	1893	1892	10
345	20240523	130900	956203872	1892	1892	1892	1892	125
346	20240523	130800	955967372	1905	1898	1905	1898	1001
347	20240523	130700	954067467	1905	1892	1905	1890	20819
348	20240523	130600	914523010	1892	1892	1892	1892	1348
349	20240523	130500	911972594	1888	1888	1888	1888	35
350	20240523	130400	911906514	1892	1892	1892	1888	1002
351	20240523	130300	910014730	1888	1887	1888	1887	2391
352	20240523	130200	905502622	1887	1886	1887	1886	1072
353	20240523	130100	903480740	1886	1886	1886	1886	5
354	20240523	130000	903471310	1886	1886	1886	1886	24
355	20240523	125900	903426046	1886	1887	1887	1886	1170
356	20240523	125800	901218276	1888	1886	1888	1886	4435
357	20240523	125700	892851186	1886	1886	1886	1883	126
358	20240523	125600	892613577	1882	1886	1886	1882	1012
359	20240523	125500	890708973	1882	1882	1882	1882	1000
360	20240523	125400	888826973	1886	1882	1886	1882	833
361	20240523	125300	887256175	1882	1887	1887	1882	102
362	20240523	125200	887064146	1881	1879	1887	1879	611
363	20240523	125100	885915489	1881	1881	1881	1879	857
364	20240523	125000	884303892	1881	1879	1881	1879	406
365	20240523	124900	883541016	1879	1879	1879	1879	500
366	20240523	124800	882601516	1880	1881	1881	1879	4003
367	20240523	124700	875075753	1881	1882	1882	1881	200
368	20240523	124600	874699551	1881	1882	1888	1881	401
369	20240523	124500	873945063	1880	1882	1888	1880	4075
370	20240523	124400	866279166	1882	1882	1883	1881	2577
371	20240523	124300	861429445	1882	1882	1882	1882	200
372	20240523	124200	861053045	1881	1881	1881	1881	0
373	20240523	124100	861053045	1881	1881	1881	1881	1
374	20240523	124000	861051164	1881	1883	1887	1881	500
375	20240523	123900	860110154	1883	1883	1883	1883	1
376	20240523	123800	860108271	1881	1882	1882	1881	300
377	20240523	123700	859543964	1883	1884	1884	1883	567
378	20240523	123600	858476190	1884	1885	1885	1884	50
379	20240523	123500	858381985	1888	1888	1888	1888	100
380	20240523	123400	858193185	1888	1888	1888	1884	31
381	20240523	123300	858134701	1892	1887	1892	1887	200
382	20240523	123200	857757001	1884	1884	1884	1884	21
383	20240523	123100	857717437	1885	1888	1888	1885	70
384	20240523	123000	857585357	1888	1887	1888	1887	1451
385	20240523	122900	854845919	1887	1887	1887	1887	12
386	20240523	122800	854823275	1888	1894	1894	1888	39
387	20240523	122700	854749637	1888	1886	1888	1885	476
388	20240523	122600	853851592	1887	1888	1888	1887	31
389	20240523	122500	853793065	1888	1888	1888	1888	10
390	20240523	122400	853774185	1898	1887	1898	1887	500
391	20240523	122300	852829593	1887	1888	1888	1887	5
392	20240523	122200	852820157	1888	1888	1888	1888	8
393	20240523	122100	852805053	1884	1877	1884	1876	1622
394	20240523	122000	849749740	1880	1880	1880	1880	3
395	20240523	121900	849744100	1880	1880	1880	1880	2
396	20240523	121800	849740340	1884	1877	1884	1877	10060
397	20240523	121700	830806630	1874	1874	1874	1874	0
398	20240523	121600	830806630	1874	1874	1874	1874	350
399	20240523	121500	830150730	1875	1875	1875	1875	119
400	20240523	121400	829927605	1875	1875	1875	1875	0
401	20240523	121300	829927605	1875	1880	1880	1875	8
402	20240523	121200	829912579	1880	1880	1880	1879	42
403	20240523	121100	829833620	1883	1883	1883	1883	1
404	20240523	121000	829831737	1883	1884	1884	1883	3
405	20240523	120900	829826087	1885	1878	1885	1876	227
406	20240523	120800	829400223	1874	1874	1874	1874	0
407	20240523	120700	829400223	1874	1874	1874	1874	0
408	20240523	120600	829400223	1874	1886	1888	1873	6931
409	20240523	120500	816386165	1888	1886	1888	1886	419
410	20240523	120400	815595529	1886	1886	1886	1886	0
411	20240523	120300	815595529	1886	1886	1886	1886	420
412	20240523	120200	814803409	1885	1886	1886	1885	100
413	20240523	120100	814614899	1888	1888	1889	1887	24
414	20240523	120000	814569584	1888	1889	1890	1888	117
415	20240523	115900	814348473	1890	1890	1890	1890	213
416	20240523	115800	813945903	1885	1880	1885	1880	3866
417	20240523	115700	806664963	1877	1877	1877	1877	523
418	20240523	115600	805683292	1875	1875	1875	1875	27
419	20240523	115500	805632667	1875	1874	1875	1874	755
420	20240523	115400	804217787	1874	1874	1874	1874	50
421	20240523	115300	804124087	1874	1874	1874	1874	11
422	20240523	115200	804103473	1875	1875	1875	1875	13
423	20240523	115100	804079098	1875	1873	1875	1873	1258
424	20240523	115000	801720744	1873	1872	1873	1867	230
425	20240523	114900	801291270	1865	1868	1868	1865	1037
426	20240523	114800	799354160	1869	1875	1875	1869	1721
427	20240523	114700	796132466	1874	1876	1877	1874	1874
428	20240523	114600	792618519	1875	1877	1877	1875	6790
429	20240523	114500	779886004	1876	1877	1877	1876	559
430	20240523	114400	778837149	1877	1876	1877	1876	765
431	20240523	114300	777402004	1877	1877	1877	1877	586
432	20240523	114200	776302082	1877	1877	1877	1877	1
433	20240523	114100	776300205	1877	1882	1882	1877	2
434	20240523	114000	776296446	1876	1877	1877	1876	3210
435	20240523	113900	770271279	1877	1877	1877	1877	2001
436	20240523	113800	766515402	1877	1884	1884	1877	1010
437	20240523	113700	764619254	1884	1878	1884	1877	1291
438	20240523	113600	762194023	1877	1877	1877	1877	0
439	20240523	113500	762194023	1877	1877	1884	1875	3615
440	20240523	113400	755402312	1877	1877	1877	1875	1836
441	20240523	113300	751959279	1876	1885	1885	1876	2668
442	20240523	113200	746950517	1885	1885	1886	1885	79
443	20240523	113100	746801585	1886	1902	1902	1876	6146
444	20240523	113000	735184281	1896	1899	1904	1896	452
445	20240523	112900	734325977	1905	1900	1905	1899	1491
446	20240523	112800	731492194	1900	1874	1900	1874	10964
447	20240523	112700	710766889	1874	1874	1888	1874	12350
448	20240523	112600	687609033	1795	1795	1795	1795	0
449	20240523	112500	687609033	1795	1903	1903	1795	31300
450	20240523	112400	629497237	1908	1904	1908	1903	504
451	20240523	112300	628536505	1903	1903	1903	1903	415
452	20240523	112200	627746760	1908	1908	1908	1908	0
453	20240523	112100	627746760	1908	1908	1909	1908	3921
454	20240523	112000	620264212	1909	1900	1909	1900	12166
455	20240523	111900	597139812	1900	1889	1900	1889	12524
456	20240523	111800	573434429	1888	1888	1888	1888	3777
457	20240523	111700	566303453	1888	1873	1888	1873	6050
458	20240523	111600	554927074	1873	1862	1874	1862	12527
459	20240523	111500	531548561	1862	1870	1875	1862	7637
460	20240523	111400	517282746	1876	1890	1890	1870	18233
461	20240523	111300	482979166	1890	1890	1890	1886	2825
462	20240523	111200	477650979	1890	1885	1890	1885	5213
463	20240523	111100	467807999	1885	1888	1890	1885	4537
464	20240523	111000	459255668	1885	1904	1904	1885	13851
465	20240523	110900	432949263	1904	1909	1909	1904	861
466	20240523	110800	431309401	1909	1913	1913	1909	3897
467	20240523	110700	423869764	1913	1910	1913	1910	39
468	20240523	110600	423795220	1910	1914	1914	1910	1536
469	20240523	110500	420861147	1914	1914	1914	1910	1058
470	20240523	110400	418838855	1913	1915	1915	1913	152
471	20240523	110300	418548023	1915	1921	1929	1914	1469
472	20240523	110200	415733163	1929	1928	1929	1917	1430
473	20240523	110100	412987587	1929	1931	1931	1929	195
474	20240523	110000	412611400	1929	1931	1932	1929	2619
475	20240523	105900	407556166	1932	1932	1932	1932	80
476	20240523	105800	407401606	1932	1933	1937	1932	237
477	20240523	105700	406943670	1930	1932	1932	1930	150
478	20240523	105600	406654077	1930	1933	1933	1930	708
479	20240523	105500	405287477	1933	1934	1942	1933	1227
480	20240523	105400	402914115	1935	1936	1936	1935	74
481	20240523	105300	402770895	1934	1940	1944	1934	9318
482	20240523	105200	384723481	1940	1943	1943	1940	7235
483	20240523	105100	370680350	1943	1943	1943	1943	93
484	20240523	105000	370499651	1943	1944	1944	1943	1207
485	20240523	104900	368154443	1944	1944	1944	1944	4
486	20240523	104800	368146667	1943	1943	1943	1943	51
487	20240523	104700	368047574	1943	1943	1943	1943	9
488	20240523	104600	368030087	1943	1943	1943	1943	1
489	20240523	104500	368028144	1942	1942	1942	1942	2
490	20240523	104400	368024260	1942	1946	1946	1942	5255
491	20240523	104300	357805302	1946	1949	1949	1945	1644
492	20240523	104200	354606059	1949	1950	1950	1949	154
493	20240523	104100	354305898	1949	1949	1949	1949	100
494	20240523	104000	354110998	1949	1950	1950	1949	101
495	20240523	103900	353914148	1949	1949	1949	1949	0
496	20240523	103800	353914148	1949	1952	1952	1949	4
497	20240523	103700	353906346	1949	1949	1949	1949	946
498	20240523	103600	352062592	1949	1950	1951	1949	56
499	20240523	103500	351953445	1950	1946	1951	1946	2874
500	20240523	103400	346356545	1946	1946	1948	1946	1401
501	20240523	103300	343629297	1946	1947	1947	1946	18
502	20240523	103200	343594268	1946	1946	1946	1946	0
503	20240523	103100	343594268	1946	1945	1946	1945	12
504	20240523	103000	343570927	1948	1948	1948	1948	11
505	20240523	102900	343549499	1948	1957	1957	1948	26
506	20240523	102800	343498779	1945	1959	1959	1945	2101
507	20240523	102700	339410725	1948	1948	1948	1948	0
508	20240523	102600	339410725	1948	1948	1948	1948	1500
509	20240523	102500	336488725	1948	1958	1958	1948	708
510	20240523	102400	335102538	1959	1959	1959	1959	0
511	20240523	102300	335102538	1959	1959	1959	1959	761
512	20240523	102200	333611739	1959	1959	1959	1959	5
513	20240523	102100	333601944	1948	1948	1948	1948	1
514	20240523	102000	333599996	1948	1948	1948	1948	4
515	20240523	101900	333592204	1960	1960	1960	1960	2
516	20240523	101800	333588284	1947	1950	1950	1947	1300
517	20240523	101700	331054184	1959	1955	1959	1955	5
518	20240523	101600	331044399	1954	1956	1957	1954	94
519	20240523	101500	330860445	1950	1965	1965	1948	13
520	20240523	101400	330834947	1947	1966	1968	1946	955
521	20240523	101300	328971581	1968	1964	1968	1964	15
522	20240523	101200	328942091	1965	1968	1968	1965	1025
523	20240523	101100	326927936	1970	1970	1970	1970	4
524	20240523	101000	326920056	1970	1970	1970	1970	105
525	20240523	100900	326713206	1970	1970	1970	1970	2011
526	20240523	100800	322751536	1960	1960	1960	1960	0
527	20240523	100700	322751536	1960	1964	1964	1960	620
528	20240523	100600	321534656	1965	1966	1966	1965	2089
529	20240523	100500	317427684	1970	1966	1970	1966	462
530	20240523	100400	316518604	1970	1970	1970	1970	0
531	20240523	100300	316518604	1970	1970	1970	1970	207
532	20240523	100200	316110814	1970	1974	1974	1970	475
533	20240523	100100	315174260	1974	1974	1974	1974	0
534	20240523	100000	315174260	1974	1974	1974	1974	0
535	20240523	095900	315174260	1974	1974	1974	1974	94
536	20240523	095800	314988704	1974	1974	1974	1974	10
537	20240523	095700	314968964	1974	1974	1974	1974	546
538	20240523	095600	313891160	1974	1974	1974	1974	8
539	20240523	095500	313875368	1974	1973	1974	1973	1115
540	20240523	095400	311674369	1973	1966	1974	1966	357
541	20240523	095300	310971652	1975	1965	1975	1943	17989
542	20240523	095200	275562791	1965	1949	1965	1942	9234
543	20240523	095100	257496438	1942	1942	1942	1942	1324
544	20240523	095000	254925230	1942	1942	1942	1942	1603
545	20240523	094900	251812204	1942	1942	1942	1942	33
546	20240523	094800	251748118	1942	1942	1942	1942	5176
547	20240523	094700	241696326	1942	1942	1942	1942	49
548	20240523	094600	241601168	1942	1943	1943	1942	1250
549	20240523	094500	239173658	1943	1942	1943	1942	258
550	20240523	094400	238672614	1943	1944	1944	1943	1564
551	20240523	094300	235633446	1943	1943	1943	1943	0
552	20240523	094200	235633446	1943	1943	1943	1943	365
553	20240523	094100	234924251	1943	1941	1943	1941	217
554	20240523	094000	234503046	1941	1951	1951	1941	7030
555	20240523	093900	220831205	1951	1951	1951	1951	324
556	20240523	093800	220199081	1951	1951	1951	1951	39
557	20240523	093700	220122992	1962	1962	1962	1962	1
558	20240523	093600	220121030	1964	1959	1964	1950	1001
559	20240523	093500	218167876	1960	1960	1960	1960	5
560	20240523	093400	218158076	1960	1960	1962	1959	6
561	20240523	093300	218146312	1963	1962	1964	1958	164
562	20240523	093200	217824547	1962	1962	1963	1962	492
563	20240523	093100	216859151	1962	1962	1962	1962	596
564	20240523	093000	215689799	1962	1954	1962	1946	10517
565	20240523	092900	195142121	1954	1954	1954	1954	50
566	20240523	092800	195044421	1965	1965	1965	1965	0
567	20240523	092700	195044421	1965	1965	1965	1965	0
568	20240523	092600	195044421	1965	1954	1966	1954	3144
569	20240523	092500	188865699	1954	1962	1962	1954	1602
570	20240523	092400	185730575	1960	1951	1960	1944	12020
571	20240523	092300	162325278	1945	1946	1946	1945	9
572	20240523	092200	162307771	1945	1960	1960	1945	3006
573	20240523	092100	156450076	1960	1960	1960	1960	96
574	20240523	092000	156261916	1962	1954	1962	1954	3799
575	20240523	091900	148828439	1954	1950	1954	1945	4654
576	20240523	091800	139761951	1950	1950	1950	1950	171
577	20240523	091700	139428501	1947	1961	1961	1947	35
578	20240523	091600	139360328	1961	1955	1962	1945	5075
579	20240523	091500	129484163	1955	1951	1962	1946	9864
580	20240523	091400	110234614	1950	1949	1950	1949	2848
581	20240523	091300	104681914	1949	1957	1957	1949	1960
582	20240523	091200	100856614	1949	1949	1949	1949	1343
583	20240523	091100	98239107	1949	1957	1957	1949	13
584	20240523	091000	98213762	1948	1949	1949	1948	756
585	20240523	090900	96740420	1949	1950	1950	1949	957
586	20240523	090800	94874836	1968	1949	1968	1949	8
587	20240523	090700	94859206	1948	1950	1969	1948	5596
588	20240523	090600	83951477	1974	1951	1974	1949	7973
589	20240523	090500	68388579	1955	1962	1962	1955	9894
590	20240523	090400	49001315	1961	1962	1975	1961	8487
591	20240523	090300	32356794	1961	1975	1975	1961	3938
592	20240523	090200	24632986	1962	1974	1975	1962	5290
593	20240523	090100	14252781	1974	1975	1975	1974	3
594	20240523	090000	14246858	1992	1960	1992	1960	7247