KissMeData/004770/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184300	385018101	1920	1920	1920	1920	15235
3	20240522	184200	385018101	1920	1920	1920	1920	0
4	20240522	184100	385018101	1920	1920	1920	1920	0
5	20240522	184000	385018101	1920	1920	1920	1920	0
6	20240522	183900	385018101	1920	1920	1920	1920	0
7	20240522	183800	385018101	1920	1920	1920	1920	0
8	20240522	183700	385018101	1920	1920	1920	1920	0
9	20240522	183600	385018101	1920	1920	1920	1920	0
10	20240522	183500	385018101	1920	1920	1920	1920	0
11	20240522	183400	385018101	1920	1920	1920	1920	0
12	20240522	183300	385018101	1920	1920	1920	1920	0
13	20240522	183200	385018101	1920	1920	1920	1920	0
14	20240522	183100	385018101	1920	1920	1920	1920	0
15	20240522	183000	385018101	1920	1920	1920	1920	0
16	20240522	182900	385018101	1920	1920	1920	1920	0
17	20240522	182800	385018101	1920	1920	1920	1920	0
18	20240522	182700	385018101	1920	1920	1920	1920	0
19	20240522	182600	385018101	1920	1920	1920	1920	0
20	20240522	182500	385018101	1920	1920	1920	1920	0
21	20240522	182400	385018101	1920	1920	1920	1920	0
22	20240522	182300	385018101	1920	1920	1920	1920	0
23	20240522	182200	385018101	1920	1920	1920	1920	0
24	20240522	182100	385018101	1920	1920	1920	1920	0
25	20240522	182000	385018101	1920	1920	1920	1920	0
26	20240522	181900	385018101	1920	1920	1920	1920	0
27	20240522	181800	385018101	1920	1920	1920	1920	0
28	20240522	181700	385018101	1920	1920	1920	1920	0
29	20240522	181600	385018101	1920	1920	1920	1920	0
30	20240522	181500	385018101	1920	1920	1920	1920	0
31	20240522	181400	385018101	1920	1920	1920	1920	0
32	20240522	181300	385018101	1920	1920	1920	1920	15235
33	20240522	181200	385018101	1920	1920	1920	1920	0
34	20240522	181100	385018101	1920	1920	1920	1920	0
35	20240522	181000	385018101	1920	1920	1920	1920	0
36	20240522	180900	385018101	1920	1920	1920	1920	0
37	20240522	180800	385018101	1920	1920	1920	1920	0
38	20240522	180700	385018101	1920	1920	1920	1920	0
39	20240522	180600	385018101	1920	1920	1920	1920	0
40	20240522	180500	385018101	1920	1920	1920	1920	0
41	20240522	180400	385018101	1920	1920	1920	1920	0
42	20240522	180300	385018101	1920	1920	1920	1920	0
43	20240522	180200	385018101	1920	1920	1920	1920	0
44	20240522	180100	385018101	1920	1920	1920	1920	0
45	20240522	180000	385018101	1920	1920	1920	1920	0
46	20240522	175900	385018101	1920	1920	1920	1920	0
47	20240522	175800	385018101	1920	1920	1920	1920	0
48	20240522	175700	385018101	1920	1920	1920	1920	0
49	20240522	175600	385018101	1920	1920	1920	1920	0
50	20240522	175500	385018101	1920	1920	1920	1920	0
51	20240522	175400	385018101	1920	1920	1920	1920	0
52	20240522	175300	385018101	1920	1920	1920	1920	0
53	20240522	175200	385018101	1920	1920	1920	1920	0
54	20240522	175100	385018101	1920	1920	1920	1920	0
55	20240522	175000	385018101	1920	1920	1920	1920	0
56	20240522	174900	385018101	1920	1920	1920	1920	0
57	20240522	174800	385018101	1920	1920	1920	1920	0
58	20240522	174700	385018101	1920	1920	1920	1920	0
59	20240522	174600	385018101	1920	1920	1920	1920	0
60	20240522	174500	385018101	1920	1920	1920	1920	0
61	20240522	174400	385018101	1920	1920	1920	1920	0
62	20240522	174300	385018101	1920	1920	1920	1920	15235
63	20240522	174200	385018101	1920	1920	1920	1920	0
64	20240522	174100	385018101	1920	1920	1920	1920	0
65	20240522	174000	385018101	1920	1920	1920	1920	0
66	20240522	173900	385018101	1920	1920	1920	1920	0
67	20240522	173800	385018101	1920	1920	1920	1920	0
68	20240522	173700	385018101	1920	1920	1920	1920	0
69	20240522	173600	385018101	1920	1920	1920	1920	0
70	20240522	173500	385018101	1920	1920	1920	1920	0
71	20240522	173400	385018101	1920	1920	1920	1920	0
72	20240522	173300	385018101	1920	1920	1920	1920	0
73	20240522	173200	385018101	1920	1920	1920	1920	0
74	20240522	173100	385018101	1920	1920	1920	1920	0
75	20240522	173000	385018101	1920	1920	1920	1920	0
76	20240522	172900	385018101	1920	1920	1920	1920	0
77	20240522	172800	385018101	1920	1920	1920	1920	0
78	20240522	172700	385018101	1920	1920	1920	1920	0
79	20240522	172600	385018101	1920	1920	1920	1920	0
80	20240522	172500	385018101	1920	1920	1920	1920	0
81	20240522	172400	385018101	1920	1920	1920	1920	0
82	20240522	172300	385018101	1920	1920	1920	1920	0
83	20240522	172200	385018101	1920	1920	1920	1920	0
84	20240522	172100	385018101	1920	1920	1920	1920	0
85	20240522	172000	385018101	1920	1920	1920	1920	0
86	20240522	171900	385018101	1920	1920	1920	1920	0
87	20240522	171800	385018101	1920	1920	1920	1920	0
88	20240522	171700	385018101	1920	1920	1920	1920	0
89	20240522	171600	385018101	1920	1920	1920	1920	0
90	20240522	171500	385018101	1920	1920	1920	1920	0
91	20240522	171400	385018101	1920	1920	1920	1920	0
92	20240522	171300	385018101	1920	1920	1920	1920	15235
93	20240522	171200	385018101	1920	1920	1920	1920	0
94	20240522	171100	385018101	1920	1920	1920	1920	0
95	20240522	171000	385018101	1920	1920	1920	1920	0
96	20240522	170900	385018101	1920	1920	1920	1920	0
97	20240522	170800	385018101	1920	1920	1920	1920	0
98	20240522	170700	385018101	1920	1920	1920	1920	0
99	20240522	170600	385018101	1920	1920	1920	1920	0
100	20240522	170500	385018101	1920	1920	1920	1920	0
101	20240522	170400	385018101	1920	1920	1920	1920	0
102	20240522	170300	385018101	1920	1920	1920	1920	0
103	20240522	170200	385018101	1920	1920	1920	1920	0
104	20240522	170100	385018101	1920	1920	1920	1920	0
105	20240522	170000	385018101	1920	1920	1920	1920	0
106	20240522	165900	385018101	1920	1920	1920	1920	0
107	20240522	165800	385018101	1920	1920	1920	1920	0
108	20240522	165700	385018101	1920	1920	1920	1920	0
109	20240522	165600	385018101	1920	1920	1920	1920	0
110	20240522	165500	385018101	1920	1920	1920	1920	0
111	20240522	165400	385018101	1920	1920	1920	1920	0
112	20240522	165300	385018101	1920	1920	1920	1920	0
113	20240522	165200	385018101	1920	1920	1920	1920	0
114	20240522	165100	385018101	1920	1920	1920	1920	0
115	20240522	165000	385018101	1920	1920	1920	1920	0
116	20240522	164900	385018101	1920	1920	1920	1920	0
117	20240522	164800	385018101	1920	1920	1920	1920	0
118	20240522	164700	385018101	1920	1920	1920	1920	0
119	20240522	164600	385018101	1920	1920	1920	1920	0
120	20240522	164500	385018101	1920	1920	1920	1920	0
121	20240522	164400	385018101	1920	1920	1920	1920	0
122	20240522	164300	385018101	1920	1920	1920	1920	15235
123	20240522	164200	385018101	1920	1920	1920	1920	0
124	20240522	164100	385018101	1920	1920	1920	1920	0
125	20240522	164000	385018101	1920	1920	1920	1920	0
126	20240522	163900	385018101	1920	1920	1920	1920	0
127	20240522	163800	385018101	1920	1920	1920	1920	0
128	20240522	163700	385018101	1920	1920	1920	1920	0
129	20240522	163600	385018101	1920	1920	1920	1920	0
130	20240522	163500	385018101	1920	1920	1920	1920	0
131	20240522	163400	385018101	1920	1920	1920	1920	0
132	20240522	163300	385018101	1920	1920	1920	1920	0
133	20240522	163200	385018101	1920	1920	1920	1920	0
134	20240522	163100	385018101	1920	1920	1920	1920	0
135	20240522	163000	385018101	1920	1920	1920	1920	0
136	20240522	162900	385018101	1920	1920	1920	1920	0
137	20240522	162800	385018101	1920	1920	1920	1920	0
138	20240522	162700	385018101	1920	1920	1920	1920	0
139	20240522	162600	385018101	1920	1920	1920	1920	0
140	20240522	162500	385018101	1920	1920	1920	1920	0
141	20240522	162400	385018101	1920	1920	1920	1920	0
142	20240522	162300	385018101	1920	1920	1920	1920	0
143	20240522	162200	385018101	1920	1920	1920	1920	0
144	20240522	162100	385018101	1920	1920	1920	1920	0
145	20240522	162000	385018101	1920	1920	1920	1920	0
146	20240522	161900	385018101	1920	1920	1920	1920	0
147	20240522	161800	385018101	1920	1920	1920	1920	0
148	20240522	161700	385018101	1920	1920	1920	1920	0
149	20240522	161600	385018101	1920	1920	1920	1920	0
150	20240522	161500	385018101	1920	1920	1920	1920	0
151	20240522	161400	385018101	1920	1920	1920	1920	0
152	20240522	161300	385018101	1920	1920	1920	1920	15235
153	20240522	161200	385018101	1920	1920	1920	1920	0
154	20240522	161100	385018101	1920	1920	1920	1920	0
155	20240522	161000	385018101	1920	1920	1920	1920	0
156	20240522	160900	385018101	1920	1920	1920	1920	0
157	20240522	160800	385018101	1920	1920	1920	1920	0
158	20240522	160700	385018101	1920	1920	1920	1920	0
159	20240522	160600	385018101	1920	1920	1920	1920	0
160	20240522	160500	385018101	1920	1920	1920	1920	0
161	20240522	160400	385018101	1920	1920	1920	1920	0
162	20240522	160300	385018101	1920	1920	1920	1920	0
163	20240522	160200	385018101	1920	1920	1920	1920	0
164	20240522	160100	385018101	1920	1920	1920	1920	0
165	20240522	160000	385018101	1920	1920	1920	1920	0
166	20240522	155900	385018101	1920	1920	1920	1920	0
167	20240522	155800	385018101	1920	1920	1920	1920	0
168	20240522	155700	385018101	1920	1920	1920	1920	0
169	20240522	155600	385018101	1920	1920	1920	1920	0
170	20240522	155500	385018101	1920	1920	1920	1920	0
171	20240522	155400	385018101	1920	1920	1920	1920	0
172	20240522	155300	385018101	1920	1920	1920	1920	0
173	20240522	155200	385018101	1920	1920	1920	1920	0
174	20240522	155100	385018101	1920	1920	1920	1920	0
175	20240522	155000	385018101	1920	1920	1920	1920	0
176	20240522	154900	385018101	1920	1920	1920	1920	0
177	20240522	154800	385018101	1920	1920	1920	1920	0
178	20240522	154700	385018101	1920	1920	1920	1920	0
179	20240522	154600	385018101	1920	1920	1920	1920	0
180	20240522	154500	385018101	1920	1920	1920	1920	0
181	20240522	154400	385018101	1920	1920	1920	1920	0
182	20240522	154300	385018101	1920	1920	1920	1920	15235
183	20240522	154200	385018101	1920	1920	1920	1920	0
184	20240522	154100	385018101	1920	1920	1920	1920	0
185	20240522	154000	385018101	1920	1920	1920	1920	0
186	20240522	153900	385018101	1920	1920	1920	1920	0
187	20240522	153800	385018101	1920	1920	1920	1920	0
188	20240522	153700	385018101	1920	1920	1920	1920	0
189	20240522	153600	385018101	1920	1920	1920	1920	0
190	20240522	153500	385018101	1920	1920	1920	1920	0
191	20240522	153400	385018101	1920	1920	1920	1920	0
192	20240522	153300	385018101	1920	1920	1920	1920	0
193	20240522	153200	385018101	1920	1920	1920	1920	0
194	20240522	153100	385018101	1920	1920	1920	1920	0
195	20240522	153000	385018101	1920	1920	1920	1920	15235
196	20240522	152900	355766901	1920	1920	1920	1920	0
197	20240522	152800	355766901	1920	1920	1920	1920	0
198	20240522	152700	355766901	1920	1920	1920	1920	0
199	20240522	152600	355766901	1920	1920	1920	1920	0
200	20240522	152500	355766901	1920	1920	1920	1920	0
201	20240522	152400	355766901	1920	1920	1920	1920	0
202	20240522	152300	355766901	1920	1920	1920	1920	0
203	20240522	152200	355766901	1920	1920	1920	1920	0
204	20240522	152100	355766901	1920	1920	1920	1920	0
205	20240522	152000	355766901	1920	1920	1920	1920	0
206	20240522	151900	355766901	1920	1917	1920	1916	3180
207	20240522	151800	349671279	1920	1920	1920	1920	600
208	20240522	151700	348519279	1917	1917	1917	1917	653
209	20240522	151600	347267478	1920	1920	1920	1920	12
210	20240522	151500	347244438	1918	1919	1919	1918	168
211	20240522	151400	346922110	1918	1919	1919	1918	832
212	20240522	151300	345325918	1919	1919	1919	1919	1
213	20240522	151200	345323999	1918	1920	1920	1918	73
214	20240522	151100	345183943	1920	1920	1920	1920	0
215	20240522	151000	345183943	1920	1920	1920	1920	100
216	20240522	150900	344991943	1918	1917	1918	1917	1016
217	20240522	150800	343044270	1920	1918	1920	1918	1600
218	20240522	150700	339974234	1917	1919	1919	1917	2507
219	20240522	150600	335168030	1918	1918	1918	1918	0
220	20240522	150500	335168030	1918	1918	1918	1918	0
221	20240522	150400	335168030	1918	1918	1918	1918	21
222	20240522	150300	335127752	1917	1918	1918	1917	720
223	20240522	150200	333747502	1920	1918	1920	1918	3444
224	20240522	150100	327141710	1918	1918	1918	1918	598
225	20240522	150000	325994746	1919	1922	1922	1918	607
226	20240522	145900	324830202	1922	1922	1922	1922	1
227	20240522	145800	324828280	1925	1925	1925	1925	0
228	20240522	145700	324828280	1925	1920	1925	1920	3000
229	20240522	145600	319054743	1920	1920	1920	1920	229
230	20240522	145500	318615063	1924	1924	1924	1924	500
231	20240522	145400	317653063	1925	1925	1925	1925	0
232	20240522	145300	317653063	1925	1920	1925	1920	3000
233	20240522	145200	311887544	1920	1920	1920	1920	2266
234	20240522	145100	307536824	1920	1919	1920	1919	2119
235	20240522	145000	303468463	1919	1919	1919	1919	31
236	20240522	144900	303408974	1919	1919	1919	1919	0
237	20240522	144800	303408974	1919	1918	1919	1918	30
238	20240522	144700	303351414	1919	1919	1919	1919	161
239	20240522	144600	303042455	1920	1919	1920	1919	216
240	20240522	144500	302627950	1919	1919	1919	1918	1071
241	20240522	144400	300572721	1919	1921	1921	1919	54
242	20240522	144300	300469093	1920	1920	1920	1920	151
243	20240522	144200	300179173	1921	1920	1921	1920	51
244	20240522	144100	300081252	1920	1920	1920	1920	79
245	20240522	144000	299929572	1920	1920	1920	1920	60
246	20240522	143900	299814372	1920	1920	1920	1920	0
247	20240522	143800	299814372	1920	1920	1920	1920	19
248	20240522	143700	299777892	1920	1920	1920	1920	2
249	20240522	143600	299774052	1920	1920	1920	1920	0
250	20240522	143500	299774052	1920	1920	1920	1920	0
251	20240522	143400	299774052	1920	1919	1920	1919	1694
252	20240522	143300	296523116	1920	1920	1920	1920	100
253	20240522	143200	296331116	1920	1919	1920	1919	1837
254	20240522	143100	292805902	1920	1920	1920	1919	794
255	20240522	143000	291281614	1920	1920	1920	1920	801
256	20240522	142900	289743694	1919	1921	1921	1919	6610
257	20240522	142800	277052309	1921	1921	1921	1921	0
258	20240522	142700	277052309	1921	1921	1921	1921	50
259	20240522	142600	276956259	1921	1921	1921	1921	50
260	20240522	142500	276860209	1921	1921	1921	1921	1001
261	20240522	142400	274937288	1921	1921	1922	1921	294
262	20240522	142300	274372508	1922	1923	1923	1921	12704
263	20240522	142200	249956327	1923	1923	1923	1923	5
264	20240522	142100	249946712	1923	1923	1923	1923	1
265	20240522	142000	249944789	1923	1923	1923	1923	940
266	20240522	141900	248137169	1923	1923	1923	1923	0
267	20240522	141800	248137169	1923	1923	1923	1923	2
268	20240522	141700	248133323	1923	1923	1923	1923	500
269	20240522	141600	247171823	1924	1923	1924	1923	998
270	20240522	141500	245251969	1923	1923	1923	1923	0
271	20240522	141400	245251969	1923	1923	1923	1923	0
272	20240522	141300	245251969	1923	1924	1924	1923	1086
273	20240522	141200	243163589	1924	1924	1924	1924	14
274	20240522	141100	243136653	1924	1924	1924	1924	817
275	20240522	141000	241564745	1925	1925	1925	1925	0
276	20240522	140900	241564745	1925	1925	1925	1925	0
277	20240522	140800	241564745	1925	1925	1925	1925	1222
278	20240522	140700	239212395	1925	1925	1925	1925	0
279	20240522	140600	239212395	1925	1925	1925	1925	150
280	20240522	140500	238923645	1926	1926	1926	1926	300
281	20240522	140400	238345845	1926	1926	1926	1926	100
282	20240522	140300	238153245	1925	1925	1925	1925	0
283	20240522	140200	238153245	1925	1925	1925	1925	101
284	20240522	140100	237958820	1926	1926	1926	1926	0
285	20240522	140000	237958820	1926	1924	1926	1924	210
286	20240522	135900	237554640	1926	1926	1926	1926	11
287	20240522	135800	237533454	1926	1926	1926	1926	0
288	20240522	135700	237533454	1926	1926	1926	1926	0
289	20240522	135600	237533454	1926	1926	1926	1926	0
290	20240522	135500	237533454	1926	1925	1926	1925	16
291	20240522	135400	237502653	1926	1925	1926	1925	2
292	20240522	135300	237498802	1926	1925	1926	1924	43
293	20240522	135200	237416026	1925	1925	1925	1925	1
294	20240522	135100	237414101	1925	1925	1925	1925	5
295	20240522	135000	237404476	1924	1924	1924	1924	38
296	20240522	134900	237331364	1925	1925	1925	1925	0
297	20240522	134800	237331364	1925	1925	1925	1925	200
298	20240522	134700	236946364	1924	1924	1924	1924	2
299	20240522	134600	236942516	1925	1925	1925	1925	5
300	20240522	134500	236932891	1925	1925	1925	1925	0
301	20240522	134400	236932891	1925	1925	1925	1925	0
302	20240522	134300	236932891	1925	1925	1925	1925	7
303	20240522	134200	236919416	1923	1924	1924	1923	2161
304	20240522	134100	232763329	1924	1924	1924	1924	27
305	20240522	134000	232711381	1927	1927	1927	1927	0
306	20240522	133900	232711381	1927	1927	1927	1927	0
307	20240522	133800	232711381	1927	1927	1927	1927	0
308	20240522	133700	232711381	1927	1927	1927	1927	5
309	20240522	133600	232701746	1927	1927	1927	1927	0
310	20240522	133500	232701746	1927	1924	1927	1924	43
311	20240522	133400	232619002	1925	1927	1927	1925	199
312	20240522	133300	232235621	1927	1928	1928	1924	3452
313	20240522	133200	225587073	1929	1927	1929	1926	1822
314	20240522	133100	222077648	1930	1928	1930	1928	62
315	20240522	133000	221958027	1929	1926	1929	1926	517
316	20240522	132900	220962217	1926	1926	1926	1926	8
317	20240522	132800	220946809	1926	1926	1926	1926	12
318	20240522	132700	220923697	1926	1925	1926	1925	21
319	20240522	132600	220883261	1923	1923	1923	1923	0
320	20240522	132500	220883261	1923	1923	1923	1923	0
321	20240522	132400	220883261	1923	1925	1925	1923	2997
322	20240522	132300	215120022	1926	1926	1926	1926	2
323	20240522	132200	215116170	1926	1926	1926	1926	1
324	20240522	132100	215114244	1925	1925	1925	1925	122
325	20240522	132000	214879394	1925	1925	1925	1925	20
326	20240522	131900	214840894	1925	1925	1925	1925	0
327	20240522	131800	214840894	1925	1925	1925	1925	0
328	20240522	131700	214840894	1925	1925	1925	1925	108
329	20240522	131600	214632994	1925	1925	1925	1925	25
330	20240522	131500	214584869	1925	1925	1925	1925	0
331	20240522	131400	214584869	1925	1925	1925	1925	0
332	20240522	131300	214584869	1925	1925	1925	1925	0
333	20240522	131200	214584869	1925	1925	1925	1925	0
334	20240522	131100	214584869	1925	1925	1925	1925	0
335	20240522	131000	214584869	1925	1925	1925	1925	1000
336	20240522	130900	212659869	1925	1924	1925	1924	594
337	20240522	130800	211517012	1924	1924	1924	1924	0
338	20240522	130700	211517012	1924	1924	1924	1924	12
339	20240522	130600	211493924	1924	1924	1924	1924	0
340	20240522	130500	211493924	1924	1924	1924	1924	1
341	20240522	130400	211492000	1924	1924	1924	1924	6
342	20240522	130300	211480456	1924	1924	1924	1924	0
343	20240522	130200	211480456	1924	1924	1924	1924	0
344	20240522	130100	211480456	1924	1924	1924	1924	0
345	20240522	130000	211480456	1924	1924	1924	1924	0
346	20240522	125900	211480456	1924	1924	1924	1924	5
347	20240522	125800	211470836	1924	1924	1924	1924	0
348	20240522	125700	211470836	1924	1924	1924	1924	100
349	20240522	125600	211278436	1924	1924	1924	1924	1
350	20240522	125500	211276512	1923	1923	1923	1923	953
351	20240522	125400	209443893	1923	1923	1924	1923	4
352	20240522	125300	209436199	1924	1924	1924	1924	0
353	20240522	125200	209436199	1924	1924	1924	1924	1
354	20240522	125100	209434275	1921	1924	1924	1921	5000
355	20240522	125000	199822867	1925	1925	1925	1925	104
356	20240522	124900	199622667	1925	1925	1925	1925	5
357	20240522	124800	199613042	1925	1925	1925	1925	0
358	20240522	124700	199613042	1925	1925	1925	1925	310
359	20240522	124600	199016292	1925	1925	1925	1925	0
360	20240522	124500	199016292	1925	1925	1925	1925	0
361	20240522	124400	199016292	1925	1925	1925	1925	0
362	20240522	124300	199016292	1925	1925	1925	1925	1
363	20240522	124200	199014367	1925	1925	1925	1925	0
364	20240522	124100	199014367	1925	1925	1925	1925	0
365	20240522	124000	199014367	1925	1925	1925	1925	0
366	20240522	123900	199014367	1925	1925	1925	1925	0
367	20240522	123800	199014367	1925	1925	1925	1925	151
368	20240522	123700	198723692	1926	1926	1926	1926	60
369	20240522	123600	198608132	1926	1926	1926	1926	0
370	20240522	123500	198608132	1926	1926	1926	1926	0
371	20240522	123400	198608132	1926	1926	1926	1926	0
372	20240522	123300	198608132	1926	1926	1926	1926	0
373	20240522	123200	198608132	1926	1925	1926	1925	300
374	20240522	123100	198030532	1925	1925	1925	1925	0
375	20240522	123000	198030532	1925	1925	1925	1925	1
376	20240522	122900	198028607	1926	1926	1926	1926	1
377	20240522	122800	198026681	1924	1924	1924	1924	0
378	20240522	122700	198026681	1924	1924	1924	1924	0
379	20240522	122600	198026681	1924	1926	1926	1924	1223
380	20240522	122500	195673320	1926	1926	1926	1926	0
381	20240522	122400	195673320	1926	1926	1926	1926	0
382	20240522	122300	195673320	1926	1926	1926	1926	4
383	20240522	122200	195665616	1926	1926	1926	1926	22
384	20240522	122100	195623244	1927	1927	1927	1927	0
385	20240522	122000	195623244	1927	1927	1927	1927	2
386	20240522	121900	195619390	1927	1927	1927	1927	0
387	20240522	121800	195619390	1927	1927	1927	1927	0
388	20240522	121700	195619390	1927	1927	1927	1927	1
389	20240522	121600	195617463	1927	1927	1927	1927	107
390	20240522	121500	195411274	1927	1927	1927	1927	0
391	20240522	121400	195411274	1927	1927	1927	1927	0
392	20240522	121300	195411274	1927	1927	1927	1927	0
393	20240522	121200	195411274	1927	1927	1927	1927	0
394	20240522	121100	195411274	1927	1927	1927	1927	0
395	20240522	121000	195411274	1927	1925	1927	1925	2
396	20240522	120900	195407422	1925	1925	1925	1925	4327
397	20240522	120800	187077947	1926	1928	1928	1926	1202
398	20240522	120700	184762253	1927	1929	1929	1927	3301
399	20240522	120600	178400047	1929	1929	1929	1929	364
400	20240522	120500	177697891	1930	1930	1930	1930	246
401	20240522	120400	177223111	1929	1929	1929	1929	0
402	20240522	120300	177223111	1929	1929	1929	1929	0
403	20240522	120200	177223111	1929	1929	1929	1929	0
404	20240522	120100	177223111	1929	1929	1929	1929	2
405	20240522	120000	177219253	1930	1930	1930	1930	10
406	20240522	115900	177199953	1930	1929	1930	1929	105
407	20240522	115800	176997406	1928	1928	1928	1928	16
408	20240522	115700	176966558	1930	1930	1930	1930	0
409	20240522	115600	176966558	1930	1928	1930	1928	7240
410	20240522	115500	163005531	1928	1927	1928	1927	598
411	20240522	115400	161853135	1928	1927	1928	1927	17
412	20240522	115300	161820371	1927	1927	1927	1927	26
413	20240522	115200	161770269	1927	1927	1927	1927	40
414	20240522	115100	161693189	1927	1927	1927	1927	0
415	20240522	115000	161693189	1927	1927	1927	1927	0
416	20240522	114900	161693189	1927	1928	1928	1927	343
417	20240522	114800	161032227	1928	1928	1928	1928	1
418	20240522	114700	161030299	1928	1928	1928	1928	0
419	20240522	114600	161030299	1928	1928	1928	1928	0
420	20240522	114500	161030299	1928	1928	1928	1928	0
421	20240522	114400	161030299	1928	1928	1928	1928	0
422	20240522	114300	161030299	1928	1928	1928	1928	1
423	20240522	114200	161028371	1928	1928	1928	1928	0
424	20240522	114100	161028371	1928	1927	1928	1927	158
425	20240522	114000	160723904	1927	1927	1927	1927	0
426	20240522	113900	160723904	1927	1927	1927	1927	0
427	20240522	113800	160723904	1927	1927	1927	1927	0
428	20240522	113700	160723904	1927	1927	1927	1927	0
429	20240522	113600	160723904	1927	1928	1928	1927	441
430	20240522	113500	159874056	1928	1928	1928	1928	1
431	20240522	113400	159872128	1928	1927	1928	1927	8
432	20240522	113300	159856711	1928	1928	1928	1928	0
433	20240522	113200	159856711	1928	1928	1928	1928	0
434	20240522	113100	159856711	1928	1928	1928	1928	0
435	20240522	113000	159856711	1928	1927	1928	1927	261
436	20240522	112900	159353762	1928	1928	1928	1928	0
437	20240522	112800	159353762	1928	1928	1928	1928	0
438	20240522	112700	159353762	1928	1928	1928	1928	0
439	20240522	112600	159353762	1928	1928	1928	1928	0
440	20240522	112500	159353762	1928	1928	1928	1928	2
441	20240522	112400	159349906	1927	1927	1927	1927	227
442	20240522	112300	158912477	1927	1927	1927	1927	0
443	20240522	112200	158912477	1927	1927	1927	1927	0
444	20240522	112100	158912477	1927	1927	1927	1927	16
445	20240522	112000	158881645	1926	1926	1926	1926	0
446	20240522	111900	158881645	1926	1926	1926	1926	152
447	20240522	111800	158588893	1926	1927	1927	1926	51
448	20240522	111700	158490666	1927	1927	1927	1927	100
449	20240522	111600	158297966	1927	1927	1927	1927	1
450	20240522	111500	158296039	1927	1927	1927	1927	0
451	20240522	111400	158296039	1927	1927	1927	1927	1344
452	20240522	111300	155706151	1927	1927	1927	1927	3
453	20240522	111200	155700370	1927	1927	1927	1927	0
454	20240522	111100	155700370	1927	1927	1927	1927	0
455	20240522	111000	155700370	1927	1927	1927	1927	0
456	20240522	110900	155700370	1927	1927	1927	1927	0
457	20240522	110800	155700370	1927	1928	1928	1927	6
458	20240522	110700	155688807	1928	1928	1928	1928	0
459	20240522	110600	155688807	1928	1928	1928	1928	1
460	20240522	110500	155686879	1928	1928	1928	1928	0
461	20240522	110400	155686879	1928	1928	1928	1928	1
462	20240522	110300	155684951	1927	1927	1927	1927	0
463	20240522	110200	155684951	1927	1927	1927	1927	904
464	20240522	110100	153942943	1927	1927	1927	1927	0
465	20240522	110000	153942943	1927	1927	1927	1927	29
466	20240522	105900	153887060	1927	1927	1927	1927	0
467	20240522	105800	153887060	1927	1927	1927	1927	0
468	20240522	105700	153887060	1927	1927	1927	1925	1272
469	20240522	105600	151437598	1927	1926	1927	1926	11
470	20240522	105500	151416411	1927	1925	1927	1925	7340
471	20240522	105400	137279022	1925	1925	1925	1925	101
472	20240522	105300	137084597	1925	1925	1925	1925	3
473	20240522	105200	137078822	1925	1925	1925	1925	2
474	20240522	105100	137074972	1925	1925	1925	1925	1
475	20240522	105000	137073047	1925	1925	1925	1925	0
476	20240522	104900	137073047	1925	1925	1925	1925	0
477	20240522	104800	137073047	1925	1925	1925	1925	25
478	20240522	104700	137024922	1925	1924	1925	1924	1123
479	20240522	104600	134864268	1924	1924	1924	1924	0
480	20240522	104500	134864268	1924	1924	1924	1924	7
481	20240522	104400	134850800	1924	1924	1924	1924	118
482	20240522	104300	134623768	1925	1925	1925	1925	0
483	20240522	104200	134623768	1925	1925	1925	1925	0
484	20240522	104100	134623768	1925	1925	1925	1925	4
485	20240522	104000	134616068	1925	1925	1925	1925	0
486	20240522	103900	134616068	1925	1925	1925	1925	1
487	20240522	103800	134614143	1925	1925	1925	1925	0
488	20240522	103700	134614143	1925	1925	1925	1925	2
489	20240522	103600	134610293	1925	1925	1925	1925	0
490	20240522	103500	134610293	1925	1925	1925	1925	14
491	20240522	103400	134583343	1925	1925	1925	1925	0
492	20240522	103300	134583343	1925	1925	1925	1925	0
493	20240522	103200	134583343	1925	1925	1925	1925	0
494	20240522	103100	134583343	1925	1925	1925	1925	0
495	20240522	103000	134583343	1925	1925	1925	1925	0
496	20240522	102900	134583343	1925	1925	1925	1925	0
497	20240522	102800	134583343	1925	1924	1925	1924	106
498	20240522	102700	134379393	1924	1924	1924	1924	0
499	20240522	102600	134379393	1924	1924	1924	1924	0
500	20240522	102500	134379393	1924	1924	1924	1924	7
501	20240522	102400	134365925	1925	1925	1925	1925	2679
502	20240522	102300	129208850	1925	1925	1925	1925	3
503	20240522	102200	129203075	1925	1925	1925	1925	0
504	20240522	102100	129203075	1925	1925	1925	1925	0
505	20240522	102000	129203075	1925	1924	1925	1924	2
506	20240522	101900	129199226	1925	1925	1925	1925	1
507	20240522	101800	129197301	1924	1924	1924	1924	0
508	20240522	101700	129197301	1924	1924	1924	1924	34
509	20240522	101600	129131885	1925	1925	1925	1925	1
510	20240522	101500	129129960	1925	1925	1925	1923	11
511	20240522	101400	129108795	1925	1925	1925	1925	21
512	20240522	101300	129068370	1920	1920	1920	1920	608
513	20240522	101200	127901010	1919	1919	1919	1919	596
514	20240522	101100	126757286	1919	1919	1919	1919	2
515	20240522	101000	126753448	1919	1919	1919	1919	245
516	20240522	100900	126283293	1920	1920	1920	1920	54
517	20240522	100800	126179613	1920	1920	1920	1920	83
518	20240522	100700	126020253	1920	1919	1920	1919	552
519	20240522	100600	124960877	1919	1919	1919	1919	226
520	20240522	100500	124527183	1919	1919	1919	1918	1283
521	20240522	100400	122066049	1919	1919	1919	1916	12896
522	20240522	100300	97351586	1918	1919	1919	1918	1049
523	20240522	100200	95339514	1920	1920	1920	1919	1633
524	20240522	100100	92204854	1920	1921	1921	1920	7764
525	20240522	100000	77297474	1921	1923	1923	1920	3834
526	20240522	095900	69932946	1922	1922	1922	1922	2
527	20240522	095800	69929102	1921	1924	1924	1921	910
528	20240522	095700	68180242	1924	1926	1926	1921	11205
529	20240522	095600	46622575	1925	1925	1925	1925	0
530	20240522	095500	46622575	1925	1925	1925	1925	0
531	20240522	095400	46622575	1925	1925	1925	1925	158
532	20240522	095300	46318425	1925	1925	1925	1925	350
533	20240522	095200	45644675	1926	1926	1926	1926	31
534	20240522	095100	45584969	1926	1926	1926	1926	5
535	20240522	095000	45575339	1926	1926	1926	1926	1010
536	20240522	094900	43630079	1926	1926	1926	1926	544
537	20240522	094800	42582335	1926	1926	1926	1926	177
538	20240522	094700	42241433	1926	1926	1926	1926	4
539	20240522	094600	42233729	1926	1926	1926	1926	2
540	20240522	094500	42229877	1926	1926	1926	1926	0
541	20240522	094400	42229877	1926	1926	1926	1926	11
542	20240522	094300	42208691	1926	1926	1926	1926	126
543	20240522	094200	41966015	1926	1926	1926	1926	489
544	20240522	094100	41024201	1926	1926	1926	1926	30
545	20240522	094000	40966421	1925	1926	1926	1925	1500
546	20240522	093900	38077921	1926	1926	1926	1926	3
547	20240522	093800	38072143	1927	1927	1927	1927	4
548	20240522	093700	38064435	1926	1926	1926	1926	0
549	20240522	093600	38064435	1926	1926	1926	1926	2053
550	20240522	093500	34110357	1926	1926	1926	1926	0
551	20240522	093400	34110357	1926	1926	1926	1926	0
552	20240522	093300	34110357	1926	1926	1926	1926	0
553	20240522	093200	34110357	1926	1926	1926	1926	440
554	20240522	093100	33262917	1926	1926	1926	1926	188
555	20240522	093000	32900829	1925	1925	1925	1925	47
556	20240522	092900	32810354	1925	1925	1925	1925	2443
557	20240522	092800	28107579	1926	1926	1926	1926	235
558	20240522	092700	27654969	1925	1926	1926	1925	238
559	20240522	092600	27196812	1926	1925	1926	1925	574
560	20240522	092500	26091860	1925	1926	1926	1925	1585
561	20240522	092400	23040247	1927	1927	1927	1927	0
562	20240522	092300	23040247	1927	1927	1927	1927	561
563	20240522	092200	21959200	1928	1928	1928	1928	529
564	20240522	092100	20939288	1929	1929	1929	1929	3
565	20240522	092000	20933501	1929	1929	1929	1929	0
566	20240522	091900	20933501	1929	1929	1929	1929	1
567	20240522	091800	20931572	1929	1928	1929	1928	143
568	20240522	091700	20655867	1928	1929	1929	1928	143
569	20240522	091600	20380158	1929	1929	1929	1929	233
570	20240522	091500	19930701	1929	1929	1929	1929	5
571	20240522	091400	19921056	1929	1929	1929	1929	0
572	20240522	091300	19921056	1929	1929	1929	1929	0
573	20240522	091200	19921056	1929	1929	1929	1929	1020
574	20240522	091100	17953476	1928	1930	1930	1928	616
575	20240522	091000	16765227	1931	1931	1931	1931	100
576	20240522	090900	16572127	1931	1931	1933	1931	655
577	20240522	090800	15307320	1931	1931	1931	1931	5
578	20240522	090700	15297665	1931	1931	1931	1931	1
579	20240522	090600	15295734	1927	1929	1929	1927	867
580	20240522	090500	13623307	1928	1927	1929	1927	297
581	20240522	090400	13050610	1927	1927	1927	1927	10
582	20240522	090300	13031340	1927	1925	1927	1925	5
583	20240522	090200	13021707	1927	1928	1928	1927	2804
584	20240522	090100	7617424	1927	1928	1928	1927	2000
585	20240522	090000	3763350	1930	1930	1930	1930	1900