KissMeData/009190/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185100	1460972706	1860	1860	1860	1860	54011
3	20240513	185000	1460972706	1860	1860	1860	1860	0
4	20240513	184900	1460972706	1860	1860	1860	1860	0
5	20240513	184800	1460972706	1860	1860	1860	1860	0
6	20240513	184700	1460972706	1860	1860	1860	1860	0
7	20240513	184600	1460972706	1860	1860	1860	1860	0
8	20240513	184500	1460972706	1860	1860	1860	1860	0
9	20240513	184400	1460972706	1860	1860	1860	1860	0
10	20240513	184300	1460972706	1860	1860	1860	1860	0
11	20240513	184200	1460972706	1860	1860	1860	1860	0
12	20240513	184100	1460972706	1860	1860	1860	1860	0
13	20240513	184000	1460972706	1860	1860	1860	1860	0
14	20240513	183900	1460972706	1860	1860	1860	1860	0
15	20240513	183800	1460972706	1860	1860	1860	1860	0
16	20240513	183700	1460972706	1860	1860	1860	1860	0
17	20240513	183600	1460972706	1860	1860	1860	1860	0
18	20240513	183500	1460972706	1860	1860	1860	1860	0
19	20240513	183400	1460972706	1860	1860	1860	1860	0
20	20240513	183300	1460972706	1860	1860	1860	1860	0
21	20240513	183200	1460972706	1860	1860	1860	1860	0
22	20240513	183100	1460972706	1860	1860	1860	1860	0
23	20240513	183000	1460972706	1860	1860	1860	1860	0
24	20240513	182900	1460972706	1860	1860	1860	1860	0
25	20240513	182800	1460972706	1860	1860	1860	1860	0
26	20240513	182700	1460972706	1860	1860	1860	1860	0
27	20240513	182600	1460972706	1860	1860	1860	1860	0
28	20240513	182500	1460972706	1860	1860	1860	1860	0
29	20240513	182400	1460972706	1860	1860	1860	1860	0
30	20240513	182300	1460972706	1860	1860	1860	1860	0
31	20240513	182200	1460972706	1860	1860	1860	1860	0
32	20240513	182100	1460972706	1860	1860	1860	1860	54011
33	20240513	182000	1460972706	1860	1860	1860	1860	0
34	20240513	181900	1460972706	1860	1860	1860	1860	0
35	20240513	181800	1460972706	1860	1860	1860	1860	0
36	20240513	181700	1460972706	1860	1860	1860	1860	0
37	20240513	181600	1460972706	1860	1860	1860	1860	0
38	20240513	181500	1460972706	1860	1860	1860	1860	0
39	20240513	181400	1460972706	1860	1860	1860	1860	0
40	20240513	181300	1460972706	1860	1860	1860	1860	0
41	20240513	181200	1460972706	1860	1860	1860	1860	0
42	20240513	181100	1460972706	1860	1860	1860	1860	0
43	20240513	181000	1460972706	1860	1860	1860	1860	0
44	20240513	180900	1460972706	1860	1860	1860	1860	0
45	20240513	180800	1460972706	1860	1860	1860	1860	0
46	20240513	180700	1460972706	1860	1860	1860	1860	0
47	20240513	180600	1460972706	1860	1860	1860	1860	0
48	20240513	180500	1460972706	1860	1860	1860	1860	0
49	20240513	180400	1460972706	1860	1860	1860	1860	0
50	20240513	180300	1460972706	1860	1860	1860	1860	0
51	20240513	180200	1460972706	1860	1860	1860	1860	0
52	20240513	180100	1460972706	1860	1860	1860	1860	0
53	20240513	180000	1460972706	1860	1860	1860	1860	0
54	20240513	175900	1460972706	1860	1860	1860	1860	0
55	20240513	175800	1460972706	1860	1860	1860	1860	0
56	20240513	175700	1460972706	1860	1860	1860	1860	0
57	20240513	175600	1460972706	1860	1860	1860	1860	0
58	20240513	175500	1460972706	1860	1860	1860	1860	0
59	20240513	175400	1460972706	1860	1860	1860	1860	0
60	20240513	175300	1460972706	1860	1860	1860	1860	0
61	20240513	175200	1460972706	1860	1860	1860	1860	0
62	20240513	175100	1460972706	1860	1860	1860	1860	54011
63	20240513	175000	1460972706	1860	1860	1860	1860	0
64	20240513	174900	1460972706	1860	1860	1860	1860	0
65	20240513	174800	1460972706	1860	1860	1860	1860	0
66	20240513	174700	1460972706	1860	1860	1860	1860	0
67	20240513	174600	1460972706	1860	1860	1860	1860	0
68	20240513	174500	1460972706	1860	1860	1860	1860	0
69	20240513	174400	1460972706	1860	1860	1860	1860	0
70	20240513	174300	1460972706	1860	1860	1860	1860	0
71	20240513	174200	1460972706	1860	1860	1860	1860	0
72	20240513	174100	1460972706	1860	1860	1860	1860	0
73	20240513	174000	1460972706	1860	1860	1860	1860	0
74	20240513	173900	1460972706	1860	1860	1860	1860	0
75	20240513	173800	1460972706	1860	1860	1860	1860	0
76	20240513	173700	1460972706	1860	1860	1860	1860	0
77	20240513	173600	1460972706	1860	1860	1860	1860	0
78	20240513	173500	1460972706	1860	1860	1860	1860	0
79	20240513	173400	1460972706	1860	1860	1860	1860	0
80	20240513	173300	1460972706	1860	1860	1860	1860	0
81	20240513	173200	1460972706	1860	1860	1860	1860	0
82	20240513	173100	1460972706	1860	1860	1860	1860	0
83	20240513	173000	1460972706	1860	1860	1860	1860	0
84	20240513	172900	1460972706	1860	1860	1860	1860	0
85	20240513	172800	1460972706	1860	1860	1860	1860	0
86	20240513	172700	1460972706	1860	1860	1860	1860	0
87	20240513	172600	1460972706	1860	1860	1860	1860	0
88	20240513	172500	1460972706	1860	1860	1860	1860	0
89	20240513	172400	1460972706	1860	1860	1860	1860	0
90	20240513	172300	1460972706	1860	1860	1860	1860	0
91	20240513	172200	1460972706	1860	1860	1860	1860	0
92	20240513	172100	1460972706	1860	1860	1860	1860	54011
93	20240513	172000	1460972706	1860	1860	1860	1860	0
94	20240513	171900	1460972706	1860	1860	1860	1860	0
95	20240513	171800	1460972706	1860	1860	1860	1860	0
96	20240513	171700	1460972706	1860	1860	1860	1860	0
97	20240513	171600	1460972706	1860	1860	1860	1860	0
98	20240513	171500	1460972706	1860	1860	1860	1860	0
99	20240513	171400	1460972706	1860	1860	1860	1860	0
100	20240513	171300	1460972706	1860	1860	1860	1860	0
101	20240513	171200	1460972706	1860	1860	1860	1860	0
102	20240513	171100	1460972706	1860	1860	1860	1860	0
103	20240513	171000	1460972706	1860	1860	1860	1860	0
104	20240513	170900	1460972706	1860	1860	1860	1860	0
105	20240513	170800	1460972706	1860	1860	1860	1860	0
106	20240513	170700	1460972706	1860	1860	1860	1860	0
107	20240513	170600	1460972706	1860	1860	1860	1860	0
108	20240513	170500	1460972706	1860	1860	1860	1860	0
109	20240513	170400	1460972706	1860	1860	1860	1860	0
110	20240513	170300	1460972706	1860	1860	1860	1860	0
111	20240513	170200	1460972706	1860	1860	1860	1860	0
112	20240513	170100	1460972706	1860	1860	1860	1860	0
113	20240513	170000	1460972706	1860	1860	1860	1860	0
114	20240513	165900	1460972706	1860	1860	1860	1860	0
115	20240513	165800	1460972706	1860	1860	1860	1860	0
116	20240513	165700	1460972706	1860	1860	1860	1860	0
117	20240513	165600	1460972706	1860	1860	1860	1860	0
118	20240513	165500	1460972706	1860	1860	1860	1860	0
119	20240513	165400	1460972706	1860	1860	1860	1860	0
120	20240513	165300	1460972706	1860	1860	1860	1860	0
121	20240513	165200	1460972706	1860	1860	1860	1860	0
122	20240513	165100	1460972706	1860	1860	1860	1860	54011
123	20240513	165000	1460972706	1860	1860	1860	1860	0
124	20240513	164900	1460972706	1860	1860	1860	1860	0
125	20240513	164800	1460972706	1860	1860	1860	1860	0
126	20240513	164700	1460972706	1860	1860	1860	1860	0
127	20240513	164600	1460972706	1860	1860	1860	1860	0
128	20240513	164500	1460972706	1860	1860	1860	1860	0
129	20240513	164400	1460972706	1860	1860	1860	1860	0
130	20240513	164300	1460972706	1860	1860	1860	1860	0
131	20240513	164200	1460972706	1860	1860	1860	1860	0
132	20240513	164100	1460972706	1860	1860	1860	1860	0
133	20240513	164000	1460972706	1860	1860	1860	1860	0
134	20240513	163900	1460972706	1860	1860	1860	1860	0
135	20240513	163800	1460972706	1860	1860	1860	1860	0
136	20240513	163700	1460972706	1860	1860	1860	1860	0
137	20240513	163600	1460972706	1860	1860	1860	1860	0
138	20240513	163500	1460972706	1860	1860	1860	1860	0
139	20240513	163400	1460972706	1860	1860	1860	1860	0
140	20240513	163300	1460972706	1860	1860	1860	1860	0
141	20240513	163200	1460972706	1860	1860	1860	1860	0
142	20240513	163100	1460972706	1860	1860	1860	1860	0
143	20240513	163000	1460972706	1860	1860	1860	1860	0
144	20240513	162900	1460972706	1860	1860	1860	1860	0
145	20240513	162800	1460972706	1860	1860	1860	1860	0
146	20240513	162700	1460972706	1860	1860	1860	1860	0
147	20240513	162600	1460972706	1860	1860	1860	1860	0
148	20240513	162500	1460972706	1860	1860	1860	1860	0
149	20240513	162400	1460972706	1860	1860	1860	1860	0
150	20240513	162300	1460972706	1860	1860	1860	1860	0
151	20240513	162200	1460972706	1860	1860	1860	1860	0
152	20240513	162100	1460972706	1860	1860	1860	1860	54011
153	20240513	162000	1460972706	1860	1860	1860	1860	0
154	20240513	161900	1460972706	1860	1860	1860	1860	0
155	20240513	161800	1460972706	1860	1860	1860	1860	0
156	20240513	161700	1460972706	1860	1860	1860	1860	0
157	20240513	161600	1460972706	1860	1860	1860	1860	0
158	20240513	161500	1460972706	1860	1860	1860	1860	0
159	20240513	161400	1460972706	1860	1860	1860	1860	0
160	20240513	161300	1460972706	1860	1860	1860	1860	0
161	20240513	161200	1460972706	1860	1860	1860	1860	0
162	20240513	161100	1460972706	1860	1860	1860	1860	0
163	20240513	161000	1460972706	1860	1860	1860	1860	0
164	20240513	160900	1460972706	1860	1860	1860	1860	0
165	20240513	160800	1460972706	1860	1860	1860	1860	0
166	20240513	160700	1460972706	1860	1860	1860	1860	0
167	20240513	160600	1460972706	1860	1860	1860	1860	0
168	20240513	160500	1460972706	1860	1860	1860	1860	0
169	20240513	160400	1460972706	1860	1860	1860	1860	0
170	20240513	160300	1460972706	1860	1860	1860	1860	0
171	20240513	160200	1460972706	1860	1860	1860	1860	0
172	20240513	160100	1460972706	1860	1860	1860	1860	0
173	20240513	160000	1460972706	1860	1860	1860	1860	0
174	20240513	155900	1460972706	1860	1860	1860	1860	0
175	20240513	155800	1460972706	1860	1860	1860	1860	0
176	20240513	155700	1460972706	1860	1860	1860	1860	0
177	20240513	155600	1460972706	1860	1860	1860	1860	0
178	20240513	155500	1460972706	1860	1860	1860	1860	0
179	20240513	155400	1460972706	1860	1860	1860	1860	0
180	20240513	155300	1460972706	1860	1860	1860	1860	0
181	20240513	155200	1460972706	1860	1860	1860	1860	0
182	20240513	155100	1460972706	1860	1860	1860	1860	54011
183	20240513	155000	1460972706	1860	1860	1860	1860	0
184	20240513	154900	1460972706	1860	1860	1860	1860	0
185	20240513	154800	1460972706	1860	1860	1860	1860	0
186	20240513	154700	1460972706	1860	1860	1860	1860	0
187	20240513	154600	1460972706	1860	1860	1860	1860	0
188	20240513	154500	1460972706	1860	1860	1860	1860	0
189	20240513	154400	1460972706	1860	1860	1860	1860	0
190	20240513	154300	1460972706	1860	1860	1860	1860	0
191	20240513	154200	1460972706	1860	1860	1860	1860	0
192	20240513	154100	1460972706	1860	1860	1860	1860	0
193	20240513	154000	1460972706	1860	1860	1860	1860	0
194	20240513	153900	1460972706	1860	1860	1860	1860	0
195	20240513	153800	1460972706	1860	1860	1860	1860	0
196	20240513	153700	1460972706	1860	1860	1860	1860	0
197	20240513	153600	1460972706	1860	1860	1860	1860	0
198	20240513	153500	1460972706	1860	1860	1860	1860	0
199	20240513	153400	1460972706	1860	1860	1860	1860	0
200	20240513	153300	1460972706	1860	1860	1860	1860	0
201	20240513	153200	1460972706	1860	1860	1860	1860	0
202	20240513	153100	1460972706	1860	1860	1860	1860	0
203	20240513	153000	1460972706	1860	1860	1860	1860	54011
204	20240513	152900	1360512246	1878	1878	1878	1878	0
205	20240513	152800	1360512246	1878	1878	1878	1878	0
206	20240513	152700	1360512246	1878	1878	1878	1878	0
207	20240513	152600	1360512246	1878	1878	1878	1878	0
208	20240513	152500	1360512246	1878	1878	1878	1878	0
209	20240513	152400	1360512246	1878	1878	1878	1878	0
210	20240513	152300	1360512246	1878	1878	1878	1878	0
211	20240513	152200	1360512246	1878	1878	1878	1878	0
212	20240513	152100	1360512246	1878	1878	1878	1878	0
213	20240513	152000	1360512246	1878	1878	1878	1878	0
214	20240513	151900	1360512246	1878	1840	1878	1838	32083
215	20240513	151800	1300957392	1840	1840	1840	1838	1897
216	20240513	151700	1297469542	1840	1843	1843	1840	1301
217	20240513	151600	1295072893	1844	1844	1844	1843	1793
218	20240513	151500	1291768366	1843	1843	1844	1843	4245
219	20240513	151400	1283944785	1844	1840	1845	1840	4534
220	20240513	151300	1275594935	1838	1844	1844	1838	17778
221	20240513	151200	1242894115	1842	1844	1845	1842	3444
222	20240513	151100	1236547259	1845	1845	1845	1844	5886
223	20240513	151000	1225687592	1845	1845	1845	1844	1054
224	20240513	150900	1223743597	1845	1844	1845	1844	1613
225	20240513	150800	1220768112	1845	1844	1845	1844	369
226	20240513	150700	1220087617	1844	1845	1845	1844	11
227	20240513	150600	1220067332	1845	1845	1845	1845	20
228	20240513	150500	1220030432	1844	1844	1844	1844	298
229	20240513	150400	1219480920	1844	1842	1844	1842	175
230	20240513	150300	1219158266	1842	1842	1842	1842	500
231	20240513	150200	1218237266	1842	1842	1842	1842	9
232	20240513	150100	1218220688	1844	1842	1844	1842	6239
233	20240513	150000	1206728350	1842	1845	1845	1842	2643
234	20240513	145900	1201852957	1845	1845	1845	1845	22
235	20240513	145800	1201812367	1845	1846	1846	1845	4119
236	20240513	145700	1194211526	1847	1849	1849	1847	996
237	20240513	145600	1192371874	1849	1849	1849	1849	0
238	20240513	145500	1192371874	1849	1849	1849	1849	101
239	20240513	145400	1192185125	1849	1849	1849	1849	500
240	20240513	145300	1191260625	1850	1850	1850	1850	890
241	20240513	145200	1189614125	1847	1847	1847	1847	174
242	20240513	145100	1189292747	1847	1850	1850	1847	1003
243	20240513	145000	1187439959	1850	1850	1850	1850	0
244	20240513	144900	1187439959	1850	1848	1850	1848	110
245	20240513	144800	1187236676	1848	1850	1850	1848	2
246	20240513	144700	1187232978	1848	1851	1851	1848	3984
247	20240513	144600	1179862493	1851	1851	1851	1851	70
248	20240513	144500	1179732923	1851	1851	1851	1850	6057
249	20240513	144400	1168527416	1851	1850	1851	1850	37
250	20240513	144300	1168458964	1850	1850	1850	1850	993
251	20240513	144200	1166621914	1851	1851	1851	1851	300
252	20240513	144100	1166066614	1851	1851	1851	1851	324
253	20240513	144000	1165466890	1851	1851	1851	1850	3301
254	20240513	143900	1159357539	1851	1851	1851	1851	32
255	20240513	143800	1159298307	1850	1850	1850	1850	245
256	20240513	143700	1158845057	1851	1851	1851	1851	0
257	20240513	143600	1158845057	1851	1853	1853	1850	2409
258	20240513	143500	1154388359	1850	1853	1853	1850	6020
259	20240513	143400	1143246011	1853	1853	1853	1853	0
260	20240513	143300	1143246011	1853	1853	1853	1853	482
261	20240513	143200	1142352865	1853	1853	1853	1853	940
262	20240513	143100	1140611045	1853	1858	1858	1853	11
263	20240513	143000	1140590656	1854	1854	1854	1854	1372
264	20240513	142900	1138046968	1854	1854	1854	1854	0
265	20240513	142800	1138046968	1854	1854	1854	1854	0
266	20240513	142700	1138046968	1854	1855	1855	1854	443
267	20240513	142600	1137225221	1858	1855	1858	1855	511
268	20240513	142500	1136275816	1858	1858	1858	1858	18
269	20240513	142400	1136242372	1858	1858	1858	1858	300
270	20240513	142300	1135684972	1858	1860	1860	1858	27
271	20240513	142200	1135634804	1860	1860	1860	1860	100
272	20240513	142100	1135448804	1858	1858	1858	1858	417
273	20240513	142000	1134674018	1858	1858	1858	1858	15
274	20240513	141900	1134646148	1858	1858	1858	1858	6
275	20240513	141800	1134635000	1855	1855	1855	1855	60
276	20240513	141700	1134523700	1854	1854	1854	1854	0
277	20240513	141600	1134523700	1854	1854	1854	1854	13
278	20240513	141500	1134499598	1854	1854	1854	1854	1
279	20240513	141400	1134497744	1854	1854	1854	1854	0
280	20240513	141300	1134497744	1854	1854	1854	1854	25
281	20240513	141200	1134451394	1858	1858	1858	1858	0
282	20240513	141100	1134451394	1858	1858	1858	1858	200
283	20240513	141000	1134079794	1858	1854	1858	1854	833
284	20240513	140900	1132532324	1854	1853	1854	1853	1138
285	20240513	140800	1130423570	1853	1853	1853	1853	2
286	20240513	140700	1130419864	1852	1852	1852	1852	77
287	20240513	140600	1130277260	1853	1853	1853	1853	969
288	20240513	140500	1128481703	1852	1853	1853	1852	406
289	20240513	140400	1127729491	1853	1853	1853	1852	78
290	20240513	140300	1127584992	1852	1853	1853	1852	888
291	20240513	140200	1125939693	1853	1853	1853	1853	90
292	20240513	140100	1125772923	1853	1853	1853	1850	55
293	20240513	140000	1125671098	1853	1853	1853	1853	57
294	20240513	135900	1125565477	1853	1853	1853	1853	0
295	20240513	135800	1125565477	1853	1853	1853	1853	0
296	20240513	135700	1125565477	1853	1853	1853	1853	36
297	20240513	135600	1125498769	1854	1847	1854	1847	77
298	20240513	135500	1125356361	1850	1854	1854	1850	151
299	20240513	135400	1125077007	1846	1846	1846	1846	0
300	20240513	135300	1125077007	1846	1846	1846	1846	0
301	20240513	135200	1125077007	1846	1845	1850	1845	26591
302	20240513	135100	1075959168	1845	1847	1847	1845	8139
303	20240513	135000	1060934669	1847	1849	1850	1847	76
304	20240513	134900	1060794240	1849	1849	1850	1847	4620
305	20240513	134800	1052257034	1850	1850	1850	1850	220
306	20240513	134700	1051850034	1849	1849	1849	1849	482
307	20240513	134600	1050958816	1850	1850	1850	1850	732
308	20240513	134500	1049604616	1850	1855	1855	1850	143
309	20240513	134400	1049340011	1855	1855	1855	1855	10
310	20240513	134300	1049321461	1855	1855	1855	1855	100
311	20240513	134200	1049135961	1856	1856	1856	1856	10
312	20240513	134100	1049117401	1856	1856	1856	1856	3
313	20240513	134000	1049111833	1848	1848	1848	1848	0
314	20240513	133900	1049111833	1848	1848	1848	1848	0
315	20240513	133800	1049111833	1848	1848	1848	1848	66
316	20240513	133700	1048989865	1848	1850	1850	1848	2579
317	20240513	133600	1044221515	1859	1859	1859	1859	1
318	20240513	133500	1044219656	1859	1859	1859	1850	204
319	20240513	133400	1043842220	1850	1850	1850	1850	3107
320	20240513	133300	1038094270	1850	1859	1859	1850	151
321	20240513	133200	1037814871	1860	1860	1860	1860	25
322	20240513	133100	1037768371	1860	1856	1860	1850	133
323	20240513	133000	1037521623	1860	1860	1860	1860	26
324	20240513	132900	1037473263	1860	1860	1860	1860	291
325	20240513	132800	1036932003	1860	1856	1860	1856	34
326	20240513	132700	1036868815	1856	1856	1856	1856	0
327	20240513	132600	1036868815	1856	1856	1856	1856	667
328	20240513	132500	1035630863	1856	1856	1856	1856	7
329	20240513	132400	1035617871	1856	1856	1856	1856	200
330	20240513	132300	1035246671	1856	1850	1856	1850	632
331	20240513	132200	1034074471	1850	1856	1856	1850	126
332	20240513	132100	1033841281	1856	1856	1856	1850	2009
333	20240513	132000	1030124577	1850	1854	1856	1850	4328
334	20240513	131900	1022112528	1856	1856	1856	1856	510
335	20240513	131800	1021165968	1858	1860	1860	1858	1000
336	20240513	131700	1019306968	1853	1853	1860	1853	81
337	20240513	131600	1019156868	1860	1861	1861	1860	93
338	20240513	131500	1018983808	1862	1851	1862	1851	4002
339	20240513	131400	1011576084	1851	1862	1862	1851	2001
340	20240513	131300	1007870310	1853	1862	1862	1853	790
341	20240513	131200	1006405300	1858	1860	1860	1858	191
342	20240513	131100	1006050042	1862	1860	1862	1860	443
343	20240513	131000	1005226060	1860	1860	1860	1860	18
344	20240513	130900	1005192580	1860	1860	1860	1860	794
345	20240513	130800	1003715740	1860	1861	1861	1860	7190
346	20240513	130700	990341728	1861	1861	1861	1861	89
347	20240513	130600	990176099	1861	1861	1861	1861	0
348	20240513	130500	990176099	1861	1862	1862	1861	2032
349	20240513	130400	986393698	1865	1865	1865	1865	1
350	20240513	130300	986391833	1862	1864	1864	1862	800
351	20240513	130200	984902137	1864	1875	1875	1864	94
352	20240513	130100	984726140	1876	1876	1876	1876	0
353	20240513	130000	984726140	1876	1876	1876	1864	918
354	20240513	125900	983005892	1864	1874	1874	1864	1788
355	20240513	125800	979667336	1872	1872	1872	1872	751
356	20240513	125700	978261464	1872	1869	1872	1869	1000
357	20240513	125600	976390986	1869	1872	1872	1869	231
358	20240513	125500	975958882	1872	1872	1872	1871	546
359	20240513	125400	974936911	1872	1872	1872	1872	580
360	20240513	125300	973851151	1872	1875	1875	1872	1122
361	20240513	125200	971749948	1876	1876	1876	1876	49
362	20240513	125100	971658024	1876	1871	1876	1866	218
363	20240513	125000	971250326	1871	1876	1878	1871	882
364	20240513	124900	969594632	1876	1876	1876	1876	10
365	20240513	124800	969575872	1878	1878	1878	1878	387
366	20240513	124700	968849086	1878	1878	1878	1878	250
367	20240513	124600	968379586	1878	1878	1878	1878	1
368	20240513	124500	968377708	1878	1878	1878	1877	1706
369	20240513	124400	965173978	1878	1878	1878	1878	361
370	20240513	124300	964496020	1878	1877	1878	1865	453
371	20240513	124200	963647124	1877	1876	1877	1876	1330
372	20240513	124100	961151540	1876	1874	1876	1874	1318
373	20240513	124000	958679714	1875	1860	1875	1860	4510
374	20240513	123900	950263280	1860	1855	1860	1855	710
375	20240513	123800	948945606	1855	1855	1855	1855	524
376	20240513	123700	947973586	1855	1854	1855	1854	2255
377	20240513	123600	943791061	1855	1855	1855	1855	0
378	20240513	123500	943791061	1855	1855	1855	1855	126
379	20240513	123400	943557331	1855	1850	1855	1850	176
380	20240513	123300	943231451	1849	1855	1855	1849	259
381	20240513	123200	942752309	1857	1857	1857	1857	51
382	20240513	123100	942657602	1857	1857	1857	1850	972
383	20240513	123000	940858940	1857	1857	1857	1856	102
384	20240513	122900	940669586	1857	1857	1857	1857	271
385	20240513	122800	940166339	1856	1856	1856	1856	34
386	20240513	122700	940103235	1857	1857	1857	1857	55
387	20240513	122600	940001100	1855	1855	1855	1855	139
388	20240513	122500	939743255	1850	1855	1855	1850	8192
389	20240513	122400	924583244	1855	1853	1855	1853	625
390	20240513	122300	923425069	1855	1857	1857	1855	3070
391	20240513	122200	917725229	1860	1860	1860	1860	80
392	20240513	122100	917576429	1860	1859	1860	1857	4895
393	20240513	122000	908483855	1859	1861	1861	1859	173
394	20240513	121900	908162073	1861	1861	1861	1860	131
395	20240513	121800	907918342	1861	1861	1861	1861	101
396	20240513	121700	907730381	1859	1859	1859	1859	100
397	20240513	121600	907544481	1862	1862	1862	1862	106
398	20240513	121500	907347109	1862	1858	1862	1858	1078
399	20240513	121400	905344173	1863	1858	1863	1858	2380
400	20240513	121300	900920198	1857	1857	1857	1852	1846
401	20240513	121200	897497066	1857	1858	1858	1855	2019
402	20240513	121100	893751771	1858	1858	1858	1855	76
403	20240513	121000	893610566	1858	1858	1858	1858	37
404	20240513	120900	893541820	1853	1852	1853	1852	1327
405	20240513	120800	891083097	1852	1853	1853	1852	3180
406	20240513	120700	885193385	1853	1853	1853	1853	427
407	20240513	120600	884402154	1853	1853	1853	1853	62
408	20240513	120500	884287268	1853	1852	1853	1852	4059
409	20240513	120400	876769849	1852	1854	1854	1852	3182
410	20240513	120300	870874305	1859	1855	1859	1854	602
411	20240513	120200	869756492	1859	1859	1859	1859	51
412	20240513	120100	869661683	1859	1854	1859	1854	584
413	20240513	120000	868578847	1854	1873	1873	1854	3692
414	20240513	115900	861723743	1873	1860	1873	1860	21
415	20240513	115800	861684423	1872	1872	1872	1872	54
416	20240513	115700	861583335	1874	1874	1874	1874	51
417	20240513	115600	861487761	1874	1874	1874	1874	52
418	20240513	115500	861390313	1874	1859	1875	1858	96
419	20240513	115400	861210668	1859	1877	1877	1859	1002
420	20240513	115300	859347914	1877	1874	1877	1874	107
421	20240513	115200	859147225	1877	1877	1877	1877	102
422	20240513	115100	858955771	1877	1878	1878	1859	679
423	20240513	115000	857693209	1879	1879	1879	1865	62
424	20240513	114900	857576823	1879	1879	1879	1878	63
425	20240513	114800	857458456	1878	1878	1879	1878	868
426	20240513	114700	855828000	1878	1878	1878	1878	52
427	20240513	114600	855730344	1876	1870	1876	1870	1715
428	20240513	114500	852514735	1870	1870	1870	1870	51
429	20240513	114400	852419365	1870	1870	1870	1870	209
430	20240513	114300	852028535	1866	1866	1866	1866	78
431	20240513	114200	851882987	1870	1866	1870	1866	53
432	20240513	114100	851783885	1870	1867	1870	1867	1636
433	20240513	114000	848725598	1866	1863	1866	1862	1653
434	20240513	113900	845644085	1865	1865	1865	1865	52
435	20240513	113800	845547105	1865	1863	1865	1863	23
436	20240513	113700	845504252	1865	1865	1865	1865	50
437	20240513	113600	845411002	1863	1862	1863	1862	1295
438	20240513	113500	842999682	1862	1862	1862	1862	2
439	20240513	113400	842995958	1862	1862	1862	1862	51
440	20240513	113300	842900996	1863	1863	1863	1863	124
441	20240513	113200	842669984	1863	1856	1863	1855	3053
442	20240513	113100	837005349	1863	1863	1863	1863	701
443	20240513	113000	835699386	1863	1865	1865	1863	2
444	20240513	112900	835695658	1865	1856	1865	1854	1900
445	20240513	112800	832171094	1856	1866	1866	1855	7839
446	20240513	112700	817580445	1867	1869	1869	1867	32
447	20240513	112600	817520677	1869	1869	1869	1869	105
448	20240513	112500	817324432	1869	1869	1869	1869	0
449	20240513	112400	817324432	1869	1869	1869	1869	101
450	20240513	112300	817135663	1869	1869	1869	1869	51
451	20240513	112200	817040344	1864	1864	1864	1864	541
452	20240513	112100	816031920	1870	1868	1870	1868	2051
453	20240513	112000	812197042	1864	1868	1868	1864	310
454	20240513	111900	811619002	1868	1868	1868	1864	1467
455	20240513	111800	808883328	1870	1868	1870	1868	55
456	20240513	111700	808780584	1868	1870	1870	1868	95
457	20240513	111600	808603110	1870	1870	1870	1868	155
458	20240513	111500	808313462	1870	1870	1870	1870	63
459	20240513	111400	808195652	1870	1870	1870	1870	60
460	20240513	111300	808083452	1876	1877	1877	1870	132
461	20240513	111200	807836099	1878	1868	1878	1868	2704
462	20240513	111100	802758240	1868	1879	1879	1868	32
463	20240513	111000	802698442	1879	1869	1879	1869	101
464	20240513	110900	802509163	1879	1879	1879	1879	0
465	20240513	110800	802509163	1879	1879	1879	1879	51
466	20240513	110700	802413334	1879	1868	1879	1868	134
467	20240513	110600	802162450	1868	1863	1868	1863	1269
468	20240513	110500	799798120	1863	1863	1868	1863	1290
469	20240513	110400	797390301	1867	1867	1867	1862	227
470	20240513	110300	796967092	1861	1867	1867	1861	3047
471	20240513	110200	791292509	1867	1867	1868	1867	903
472	20240513	110100	789606035	1867	1868	1868	1867	2369
473	20240513	110000	785180744	1880	1867	1880	1867	171
474	20240513	105900	784860824	1880	1880	1880	1880	51
475	20240513	105800	784764944	1870	1870	1870	1870	530
476	20240513	105700	783773844	1870	1869	1870	1861	3229
477	20240513	105600	777739138	1870	1870	1870	1870	85
478	20240513	105500	777580188	1870	1870	1870	1861	12335
479	20240513	105400	754538475	1870	1870	1878	1870	988
480	20240513	105300	752690507	1871	1880	1880	1871	2230
481	20240513	105200	748509054	1880	1884	1884	1880	2491
482	20240513	105100	743823372	1884	1890	1890	1884	126
483	20240513	105000	743585612	1894	1894	1894	1894	0
484	20240513	104900	743585612	1894	1895	1895	1894	151
485	20240513	104800	743299518	1895	1896	1896	1895	4872
486	20240513	104700	734066592	1907	1907	1907	1895	2385
487	20240513	104600	729530960	1903	1903	1909	1903	134
488	20240513	104500	729275632	1910	1910	1910	1910	1
489	20240513	104400	729273722	1901	1910	1910	1901	711
490	20240513	104300	727916395	1909	1900	1909	1899	3737
491	20240513	104200	720809610	1900	1894	1900	1894	14415
492	20240513	104100	693476478	1894	1894	1894	1894	77
493	20240513	104000	693330640	1895	1893	1895	1880	1717
494	20240513	103900	690080249	1888	1890	1894	1888	118
495	20240513	103800	689857151	1890	1875	1890	1875	2143
496	20240513	103700	685814409	1875	1875	1875	1875	46
497	20240513	103600	685728159	1875	1875	1875	1875	51
498	20240513	103500	685632534	1870	1870	1870	1869	11360
499	20240513	103400	664399834	1861	1860	1862	1860	3492
500	20240513	103300	657898702	1860	1860	1860	1860	53
501	20240513	103200	657800122	1860	1860	1860	1860	498
502	20240513	103100	656873842	1860	1861	1861	1859	2839
503	20240513	103000	651593652	1861	1861	1862	1861	899
504	20240513	102900	649919993	1861	1862	1862	1860	82
505	20240513	102800	649767397	1862	1859	1870	1859	11897
506	20240513	102700	627618449	1859	1859	1859	1859	86
507	20240513	102600	627458575	1859	1854	1859	1852	2724
508	20240513	102500	622412507	1854	1854	1854	1854	1654
509	20240513	102400	619345991	1854	1857	1859	1854	311
510	20240513	102300	618767867	1859	1856	1859	1850	11396
511	20240513	102200	597674271	1857	1861	1862	1857	3582
512	20240513	102100	591010176	1862	1867	1867	1861	5742
513	20240513	102000	580317074	1868	1870	1870	1868	375
514	20240513	101900	579616282	1870	1871	1871	1870	132
515	20240513	101800	579369420	1873	1871	1875	1869	913
516	20240513	101700	577661849	1875	1874	1875	1871	351
517	20240513	101600	577004694	1875	1875	1875	1873	449
518	20240513	101500	576162919	1886	1885	1886	1885	651
519	20240513	101400	574935633	1887	1875	1887	1870	2110
520	20240513	101300	570971180	1872	1875	1886	1872	2756
521	20240513	101200	565804659	1875	1882	1882	1875	163
522	20240513	101100	565497963	1882	1882	1883	1882	1364
523	20240513	101000	562929728	1882	1880	1883	1880	965
524	20240513	100900	561115423	1884	1871	1884	1871	517
525	20240513	100800	560148103	1871	1869	1871	1869	497
526	20240513	100700	559218689	1871	1870	1871	1869	2074
527	20240513	100600	555341360	1869	1870	1870	1867	5801
528	20240513	100500	544502246	1870	1885	1885	1870	13666
529	20240513	100400	518874862	1881	1873	1881	1873	1479
530	20240513	100300	516102527	1873	1888	1888	1873	363
531	20240513	100200	515422373	1887	1881	1887	1875	11550
532	20240513	100100	493716556	1881	1888	1888	1881	101
533	20240513	100000	493526190	1889	1889	1890	1880	507
534	20240513	095900	492569229	1889	1889	1889	1880	194
535	20240513	095800	492203876	1880	1889	1889	1880	6555
536	20240513	095700	479873347	1889	1890	1890	1889	572
537	20240513	095600	478792450	1890	1895	1895	1890	267
538	20240513	095500	478287028	1895	1895	1895	1895	1005
539	20240513	095400	476382553	1895	1895	1895	1895	113
540	20240513	095300	476168418	1895	1902	1902	1891	1239
541	20240513	095200	473824760	1895	1898	1898	1891	1512
542	20240513	095100	470963767	1903	1903	1903	1903	51
543	20240513	095000	470866714	1903	1904	1904	1894	119
544	20240513	094900	470641121	1904	1904	1904	1904	51
545	20240513	094800	470544017	1905	1894	1907	1894	183
546	20240513	094700	470195802	1907	1907	1907	1903	435
547	20240513	094600	469367981	1907	1904	1907	1904	4084
548	20240513	094500	461588308	1904	1904	1904	1900	2011
549	20240513	094400	457763924	1900	1904	1904	1900	33
550	20240513	094300	457701212	1892	1897	1897	1892	110
551	20240513	094200	457492822	1897	1897	1901	1897	8184
552	20240513	094100	441943904	1900	1897	1900	1897	931
553	20240513	094000	440177204	1897	1894	1897	1890	599
554	20240513	093900	439042546	1897	1899	1899	1897	2690
555	20240513	093800	433937023	1898	1896	1898	1890	534
556	20240513	093700	432924422	1891	1894	1896	1891	783
557	20240513	093600	431440552	1885	1886	1886	1885	185
558	20240513	093500	431091657	1894	1894	1894	1894	1099
559	20240513	093400	429010151	1894	1895	1895	1894	1130
560	20240513	093300	426868931	1895	1881	1895	1881	3073
561	20240513	093200	421048396	1895	1895	1895	1882	152
562	20240513	093100	420761656	1895	1886	1895	1880	682
563	20240513	093000	419478711	1880	1880	1886	1879	6412
564	20240513	092900	407423535	1879	1877	1879	1877	1584
565	20240513	092800	404448974	1878	1879	1879	1877	150
566	20240513	092700	404167375	1879	1895	1895	1875	3542
567	20240513	092600	397500036	1896	1890	1896	1890	415
568	20240513	092500	396715010	1891	1891	1891	1883	437
569	20240513	092400	395891707	1892	1892	1892	1891	81
570	20240513	092300	395738465	1897	1906	1906	1881	5130
571	20240513	092200	386004194	1911	1910	1917	1901	2047
572	20240513	092100	382104523	1911	1911	1920	1911	4357
573	20240513	092000	373771717	1911	1872	1911	1863	39779
574	20240513	091900	298463870	1872	1864	1874	1855	10070
575	20240513	091800	279747312	1855	1860	1874	1852	6003
576	20240513	091700	268600431	1860	1881	1881	1813	32629
577	20240513	091600	207855987	1880	1887	1887	1880	4275
578	20240513	091500	199801818	1887	1897	1897	1887	1679
579	20240513	091400	196621598	1897	1903	1903	1887	9940
580	20240513	091300	177755355	1904	1908	1909	1902	5740
581	20240513	091200	166800061	1909	1909	1909	1909	1431
582	20240513	091100	164068282	1909	1911	1911	1909	8469
583	20240513	091000	147892088	1911	1912	1912	1911	2013
584	20240513	090900	144044578	1912	1911	1912	1911	4959
585	20240513	090800	134563870	1912	1913	1913	1912	1234
586	20240513	090700	132203735	1912	1918	1918	1912	1495
587	20240513	090600	129342823	1918	1919	1919	1911	1786
588	20240513	090500	125918560	1918	1920	1921	1911	5885
589	20240513	090400	114620504	1921	1928	1928	1921	2180
590	20240513	090300	110428941	1928	1940	1940	1928	6141
591	20240513	090200	98560110	1940	1940	1940	1930	10461
592	20240513	090100	78369120	1930	1939	1940	1930	26907
593	20240513	090000	26316695	1954	1939	1954	1939	13547